Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.20 | 30.34 | 30.15 | 30.27 | 2,948,505 | +0.16(+0.53%) |
Aug 30, 2021 | 30.06 | 30.18 | 29.99 | 30.11 | 2,609,468 | +0.16(+0.54%) |
Aug 27, 2021 | 29.73 | 29.99 | 29.68 | 29.95 | 2,133,222 | +0.30(+1.00%) |
Aug 26, 2021 | 29.71 | 29.81 | 29.59 | 29.65 | 2,655,235 | -0.15(-0.51%) |
Aug 25, 2021 | 29.56 | 29.91 | 29.46 | 29.80 | 4,593,968 | +0.26(+0.90%) |
Aug 24, 2021 | 29.62 | 29.66 | 29.48 | 29.54 | 4,037,432 | -0.23(-0.78%) |
Aug 23, 2021 | 30.05 | 30.07 | 29.76 | 29.77 | 2,306,999 | +0.06(+0.22%) |
Aug 20, 2021 | 29.57 | 29.79 | 29.51 | 29.70 | 4,569,473 | +0.35(+1.20%) |
Aug 19, 2021 | 29.46 | 29.58 | 29.20 | 29.35 | 4,547,838 | -0.36(-1.22%) |
Aug 18, 2021 | 29.93 | 29.95 | 29.71 | 29.71 | 3,131,293 | -0.22(-0.72%) |
Aug 17, 2021 | 29.87 | 30.13 | 29.73 | 29.93 | 2,992,978 | -0.02(-0.05%) |
Aug 16, 2021 | 29.91 | 29.98 | 29.76 | 29.95 | 2,939,118 | -0.14(-0.45%) |
Aug 13, 2021 | 29.92 | 30.14 | 29.91 | 30.08 | 2,347,085 | +0.21(+0.70%) |
Aug 12, 2021 | 30.04 | 30.06 | 29.74 | 29.87 | 3,202,272 | -0.22(-0.72%) |
Aug 11, 2021 | 29.91 | 30.13 | 29.87 | 30.09 | 2,769,759 | +0.30(+1.00%) |
Aug 10, 2021 | 29.60 | 29.85 | 29.49 | 29.79 | 3,707,504 | -0.08(-0.27%) |
Aug 09, 2021 | 29.88 | 29.91 | 29.72 | 29.87 | 2,457,538 | -0.01(-0.03%) |
Aug 06, 2021 | 29.85 | 29.94 | 29.68 | 29.88 | 3,649,412 | -0.08(-0.27%) |
Aug 05, 2021 | 30.03 | 30.11 | 29.90 | 29.96 | 2,163,189 | -0.10(-0.32%) |
Aug 04, 2021 | 30.42 | 30.43 | 29.99 | 30.06 | 2,402,158 | -0.36(-1.19%) |
Aug 03, 2021 | 30.39 | 30.48 | 30.20 | 30.42 | 2,055,839 | +0.31(+1.01%) |
Aug 02, 2021 | 30.29 | 30.43 | 30.11 | 30.11 | 2,311,353 | +0.04(+0.13%) |
Jul 30, 2021 | 30.26 | 30.37 | 29.99 | 30.07 | 3,424,857 | -0.58(-1.89%) |
Jul 29, 2021 | 30.48 | 30.79 | 30.46 | 30.65 | 2,638,325 | +0.19(+0.63%) |
Jul 28, 2021 | 30.60 | 30.70 | 30.41 | 30.46 | 3,490,978 | -0.54(-1.74%) |
Jul 27, 2021 | 30.76 | 31.06 | 30.61 | 31.00 | 3,531,570 | +0.15(+0.49%) |
Jul 26, 2021 | 30.80 | 30.88 | 30.73 | 30.84 | 2,122,226 | +0.11(+0.37%) |
Jul 23, 2021 | 30.62 | 30.79 | 30.56 | 30.73 | 1,987,124 | +0.47(+1.57%) |
Jul 22, 2021 | 30.36 | 30.41 | 30.14 | 30.26 | 3,134,701 | -0.16(-0.53%) |
Jul 21, 2021 | 30.14 | 30.50 | 30.14 | 30.42 | 2,662,396 | +0.43(+1.45%) |
Jul 20, 2021 | 29.91 | 30.27 | 29.82 | 29.99 | 4,389,493 | -0.26(-0.85%) |
Jul 19, 2021 | 30.76 | 30.81 | 30.03 | 30.24 | 5,929,056 | -1.12(-3.58%) |
Jul 16, 2021 | 31.72 | 31.80 | 31.32 | 31.37 | 3,415,045 | +0.13(+0.41%) |
Jul 15, 2021 | 31.26 | 31.39 | 31.11 | 31.24 | 2,549,209 | -0.09(-0.28%) |
Jul 14, 2021 | 31.03 | 31.39 | 30.89 | 31.33 | 2,704,292 | +0.44(+1.43%) |
Jul 13, 2021 | 31.11 | 31.20 | 30.85 | 30.89 | 2,559,317 | -0.20(-0.65%) |
Jul 12, 2021 | 31.01 | 31.18 | 30.90 | 31.09 | 2,376,728 | +0.14(+0.44%) |
Jul 09, 2021 | 30.80 | 31.02 | 30.78 | 30.95 | 2,359,059 | +0.37(+1.21%) |
Jul 08, 2021 | 30.62 | 30.75 | 30.52 | 30.58 | 3,250,826 | -0.25(-0.80%) |
Jul 07, 2021 | 30.71 | 30.94 | 30.71 | 30.83 | 3,104,148 | +0.08(+0.26%) |
Jul 06, 2021 | 31.09 | 31.09 | 30.58 | 30.75 | 4,314,073 | -0.39(-1.27%) |
Jul 02, 2021 | 31.05 | 31.20 | 30.85 | 31.14 | 3,557,606 | +0.07(+0.23%) |
Jul 01, 2021 | 30.83 | 31.13 | 30.77 | 31.07 | 3,983,698 | +0.09(+0.31%) |
Jun 30, 2021 | 30.81 | 31.05 | 30.75 | 30.98 | 3,109,835 | -0.13(-0.41%) |
Jun 29, 2021 | 31.31 | 31.39 | 31.01 | 31.10 | 4,538,797 | -0.16(-0.50%) |
Jun 28, 2021 | 31.20 | 31.27 | 31.06 | 31.26 | 3,921,810 | +0.19(+0.61%) |
Jun 25, 2021 | 30.81 | 31.08 | 30.70 | 31.07 | 3,379,026 | +0.28(+0.90%) |
Jun 24, 2021 | 30.68 | 30.83 | 30.58 | 30.79 | 2,801,326 | +0.09(+0.31%) |
Jun 23, 2021 | 30.92 | 30.94 | 30.69 | 30.70 | 2,844,909 | -0.08(-0.26%) |
Jun 22, 2021 | 30.83 | 30.88 | 30.75 | 30.78 | 2,713,089 | -0.31(-0.99%) |
Jun 21, 2021 | 30.71 | 31.17 | 30.70 | 31.09 | 3,543,759 | +0.44(+1.44%) |
Jun 18, 2021 | 30.80 | 30.84 | 30.49 | 30.64 | 5,149,900 | -0.64(-2.04%) |
Jun 17, 2021 | 31.52 | 31.64 | 31.19 | 31.28 | 4,305,403 | -0.24(-0.77%) |
Jun 16, 2021 | 31.68 | 31.77 | 31.44 | 31.53 | 2,618,435 | -0.20(-0.65%) |
Jun 15, 2021 | 31.87 | 32.00 | 31.62 | 31.73 | 3,253,054 | +0.00(+0.00%) |
Jun 14, 2021 | 31.53 | 31.73 | 31.30 | 31.73 | 3,807,083 | +0.14(+0.45%) |
Jun 11, 2021 | 31.61 | 31.61 | 31.34 | 31.59 | 2,761,244 | -0.02(-0.05%) |
Jun 10, 2021 | 31.58 | 31.78 | 31.52 | 31.61 | 2,586,584 | +0.14(+0.45%) |
Jun 09, 2021 | 31.43 | 31.54 | 31.32 | 31.46 | 2,847,951 | +0.24(+0.78%) |
Jun 08, 2021 | 31.52 | 31.64 | 31.20 | 31.22 | 3,430,088 | -0.24(-0.78%) |
Jun 07, 2021 | 31.04 | 31.46 | 30.97 | 31.46 | 3,932,421 | +0.69(+2.25%) |
Jun 04, 2021 | 30.81 | 30.86 | 30.62 | 30.77 | 2,191,014 | -0.02(-0.08%) |
Jun 03, 2021 | 30.57 | 30.80 | 30.49 | 30.79 | 3,691,751 | -0.02(-0.05%) |
Jun 02, 2021 | 30.66 | 30.81 | 30.46 | 30.81 | 3,033,817 | +0.35(+1.14%) |