Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.66 | 32.50 | 31.46 | 32.30 | 517,327 | +0.53(+1.67%) |
Aug 30, 2021 | 32.06 | 32.49 | 31.51 | 31.77 | 279,909 | -0.22(-0.69%) |
Aug 27, 2021 | 31.37 | 32.16 | 30.76 | 31.99 | 449,323 | +0.79(+2.53%) |
Aug 26, 2021 | 31.89 | 31.91 | 30.93 | 31.20 | 338,290 | -0.37(-1.17%) |
Aug 25, 2021 | 31.40 | 32.16 | 30.58 | 31.57 | 521,658 | -0.06(-0.19%) |
Aug 24, 2021 | 31.73 | 31.88 | 30.50 | 31.63 | 285,967 | -0.13(-0.41%) |
Aug 23, 2021 | 30.18 | 31.77 | 29.88 | 31.76 | 375,570 | +2.13(+7.19%) |
Aug 20, 2021 | 28.83 | 30.17 | 28.26 | 29.63 | 322,523 | +0.54(+1.86%) |
Aug 19, 2021 | 31.72 | 32.02 | 29.05 | 29.09 | 342,778 | -2.71(-8.52%) |
Aug 18, 2021 | 31.66 | 32.29 | 31.61 | 31.80 | 444,511 | +0.34(+1.08%) |
Aug 17, 2021 | 30.77 | 31.49 | 30.13 | 31.46 | 411,021 | +0.42(+1.35%) |
Aug 16, 2021 | 31.31 | 31.84 | 31.02 | 31.04 | 471,333 | -0.39(-1.24%) |
Aug 13, 2021 | 31.65 | 31.79 | 31.04 | 31.43 | 452,223 | +0.02(+0.06%) |
Aug 12, 2021 | 31.43 | 32.44 | 31.00 | 31.41 | 257,052 | -0.09(-0.29%) |
Aug 11, 2021 | 31.69 | 32.03 | 31.22 | 31.50 | 479,172 | +0.17(+0.54%) |
Aug 10, 2021 | 28.71 | 32.09 | 27.02 | 31.33 | 567,011 | -1.17(-3.60%) |
Aug 09, 2021 | 32.13 | 34.00 | 31.31 | 32.50 | 444,638 | +1.19(+3.80%) |
Aug 06, 2021 | 32.51 | 32.95 | 30.87 | 31.31 | 356,379 | -0.84(-2.61%) |
Aug 05, 2021 | 31.55 | 32.34 | 31.44 | 32.15 | 320,330 | +0.60(+1.90%) |
Aug 04, 2021 | 31.79 | 32.66 | 31.41 | 31.55 | 180,021 | -0.50(-1.56%) |
Aug 03, 2021 | 32.21 | 32.70 | 31.57 | 32.05 | 370,056 | +0.09(+0.28%) |
Aug 02, 2021 | 32.43 | 33.56 | 31.89 | 31.96 | 467,284 | -0.36(-1.11%) |
Jul 30, 2021 | 32.23 | 33.51 | 31.85 | 32.32 | 355,274 | -0.23(-0.71%) |
Jul 29, 2021 | 34.03 | 34.39 | 32.27 | 32.55 | 293,532 | -1.45(-4.26%) |
Jul 28, 2021 | 32.64 | 34.37 | 32.01 | 34.00 | 195,318 | +1.38(+4.23%) |
Jul 27, 2021 | 33.05 | 33.31 | 32.14 | 32.62 | 429,442 | -0.76(-2.28%) |
Jul 26, 2021 | 34.84 | 34.84 | 33.29 | 33.38 | 459,186 | -1.64(-4.68%) |
Jul 23, 2021 | 37.46 | 37.48 | 34.99 | 35.02 | 432,949 | -2.33(-6.24%) |
Jul 22, 2021 | 37.58 | 37.99 | 37.16 | 37.35 | 144,652 | -0.34(-0.90%) |
Jul 21, 2021 | 37.26 | 37.77 | 36.74 | 37.69 | 206,770 | +0.45(+1.21%) |
Jul 20, 2021 | 35.76 | 37.43 | 35.37 | 37.24 | 311,802 | +1.65(+4.64%) |
Jul 19, 2021 | 35.77 | 36.51 | 34.89 | 35.59 | 308,880 | -0.67(-1.85%) |
Jul 16, 2021 | 36.36 | 36.91 | 35.95 | 36.26 | 290,548 | +0.29(+0.81%) |
Jul 15, 2021 | 35.92 | 36.16 | 35.06 | 35.97 | 239,396 | +0.00(+0.00%) |
Jul 14, 2021 | 36.61 | 36.74 | 35.85 | 35.97 | 375,318 | -0.54(-1.48%) |
Jul 13, 2021 | 36.90 | 37.25 | 36.35 | 36.51 | 219,150 | -0.58(-1.56%) |
Jul 12, 2021 | 38.04 | 38.85 | 36.99 | 37.09 | 194,465 | -0.77(-2.03%) |
Jul 09, 2021 | 38.04 | 38.37 | 37.51 | 37.86 | 118,021 | -0.13(-0.34%) |
Jul 08, 2021 | 36.81 | 38.29 | 36.55 | 37.99 | 212,212 | +0.35(+0.93%) |
Jul 07, 2021 | 38.44 | 39.17 | 37.21 | 37.64 | 339,277 | -0.80(-2.08%) |
Jul 06, 2021 | 39.67 | 39.86 | 38.39 | 38.44 | 215,533 | -1.30(-3.27%) |
Jul 02, 2021 | 39.25 | 39.98 | 38.92 | 39.74 | 338,020 | +0.15(+0.38%) |
Jul 01, 2021 | 39.16 | 39.59 | 38.67 | 39.59 | 166,142 | +0.74(+1.90%) |
Jun 30, 2021 | 38.47 | 39.89 | 38.00 | 38.85 | 220,242 | +0.41(+1.07%) |
Jun 29, 2021 | 38.88 | 39.50 | 38.31 | 38.44 | 176,428 | -0.54(-1.39%) |
Jun 28, 2021 | 40.83 | 40.83 | 38.60 | 38.98 | 278,580 | -1.50(-3.71%) |
Jun 25, 2021 | 40.25 | 40.72 | 39.88 | 40.48 | 1,155,822 | +0.23(+0.57%) |
Jun 24, 2021 | 38.85 | 40.59 | 38.59 | 40.25 | 448,428 | +1.73(+4.49%) |
Jun 23, 2021 | 38.33 | 38.90 | 37.82 | 38.52 | 213,097 | +0.39(+1.02%) |
Jun 22, 2021 | 38.05 | 38.23 | 37.17 | 38.13 | 324,118 | -0.15(-0.39%) |
Jun 21, 2021 | 37.88 | 38.95 | 37.64 | 38.28 | 235,291 | +0.54(+1.43%) |
Jun 18, 2021 | 37.32 | 37.98 | 37.16 | 37.74 | 610,546 | -0.15(-0.40%) |
Jun 17, 2021 | 38.39 | 38.75 | 37.33 | 37.89 | 462,720 | -0.41(-1.07%) |
Jun 16, 2021 | 36.61 | 38.34 | 36.61 | 38.30 | 308,984 | +1.74(+4.76%) |
Jun 15, 2021 | 37.49 | 37.62 | 35.96 | 36.56 | 162,728 | -0.96(-2.56%) |
Jun 14, 2021 | 37.76 | 38.22 | 37.27 | 37.52 | 368,984 | -0.16(-0.42%) |
Jun 11, 2021 | 37.83 | 38.09 | 37.22 | 37.68 | 128,372 | -0.09(-0.24%) |
Jun 10, 2021 | 37.40 | 38.06 | 37.15 | 37.77 | 211,424 | +0.36(+0.96%) |
Jun 09, 2021 | 37.89 | 38.64 | 37.20 | 37.41 | 200,479 | -0.15(-0.40%) |
Jun 08, 2021 | 37.84 | 38.48 | 36.71 | 37.56 | 228,959 | +0.17(+0.45%) |
Jun 07, 2021 | 35.39 | 37.75 | 35.21 | 37.39 | 341,983 | +1.87(+5.26%) |
Jun 04, 2021 | 34.64 | 35.76 | 34.54 | 35.52 | 164,552 | +0.88(+2.54%) |
Jun 03, 2021 | 34.62 | 35.26 | 34.16 | 34.64 | 289,279 | -0.39(-1.11%) |
Jun 02, 2021 | 35.69 | 36.15 | 34.86 | 35.03 | 881,565 | -0.72(-2.01%) |