Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.48 | 29.51 | 29.33 | 29.45 | 34,456 | +0.55(+1.90%) |
Aug 30, 2021 | 28.71 | 29.01 | 28.71 | 28.90 | 9,627 | +0.09(+0.31%) |
Aug 27, 2021 | 28.70 | 28.83 | 28.61 | 28.81 | 11,787 | +0.27(+0.94%) |
Aug 26, 2021 | 28.74 | 28.77 | 28.55 | 28.55 | 7,572 | -0.46(-1.58%) |
Aug 25, 2021 | 28.87 | 29.00 | 28.78 | 29.00 | 7,239 | +0.11(+0.37%) |
Aug 24, 2021 | 28.41 | 28.95 | 28.41 | 28.90 | 13,220 | +1.40(+5.08%) |
Aug 23, 2021 | 27.32 | 27.55 | 27.20 | 27.50 | 8,389 | +0.48(+1.77%) |
Aug 20, 2021 | 26.94 | 27.26 | 26.94 | 27.02 | 35,409 | -0.09(-0.33%) |
Aug 19, 2021 | 26.93 | 27.25 | 26.90 | 27.11 | 18,139 | -0.48(-1.73%) |
Aug 18, 2021 | 27.67 | 27.90 | 27.57 | 27.59 | 45,678 | +0.20(+0.73%) |
Aug 17, 2021 | 27.38 | 27.62 | 27.35 | 27.39 | 32,475 | -0.67(-2.37%) |
Aug 16, 2021 | 28.25 | 28.31 | 28.04 | 28.06 | 10,312 | -0.80(-2.76%) |
Aug 13, 2021 | 29.06 | 29.06 | 28.80 | 28.85 | 3,248 | -0.37(-1.26%) |
Aug 12, 2021 | 29.22 | 29.30 | 29.17 | 29.22 | 5,745 | -0.39(-1.31%) |
Aug 11, 2021 | 29.80 | 29.80 | 29.44 | 29.61 | 6,701 | -0.09(-0.29%) |
Aug 10, 2021 | 29.95 | 29.95 | 29.66 | 29.70 | 13,006 | -0.02(-0.07%) |
Aug 09, 2021 | 29.36 | 29.75 | 29.36 | 29.72 | 63,498 | +0.53(+1.80%) |
Aug 06, 2021 | 29.41 | 29.41 | 29.18 | 29.19 | 14,258 | -0.15(-0.51%) |
Aug 05, 2021 | 29.33 | 29.55 | 29.33 | 29.34 | 10,387 | +0.19(+0.65%) |
Aug 04, 2021 | 29.33 | 29.41 | 29.09 | 29.15 | 10,601 | +0.36(+1.24%) |
Aug 03, 2021 | 28.86 | 28.87 | 28.64 | 28.79 | 14,573 | -0.47(-1.60%) |
Aug 02, 2021 | 29.23 | 29.48 | 29.16 | 29.26 | 94,745 | +0.27(+0.93%) |
Jul 30, 2021 | 29.18 | 29.26 | 28.95 | 28.99 | 7,684 | -0.70(-2.34%) |
Jul 29, 2021 | 29.66 | 29.72 | 29.40 | 29.69 | 23,977 | +0.43(+1.47%) |
Jul 28, 2021 | 28.65 | 29.26 | 28.65 | 29.26 | 22,760 | +1.18(+4.21%) |
Jul 27, 2021 | 27.96 | 28.21 | 27.64 | 28.08 | 152,216 | -0.78(-2.69%) |
Jul 26, 2021 | 29.22 | 29.41 | 28.75 | 28.85 | 57,783 | -1.25(-4.16%) |
Jul 23, 2021 | 30.37 | 30.37 | 30.01 | 30.11 | 19,491 | -1.32(-4.20%) |
Jul 22, 2021 | 31.48 | 31.48 | 31.27 | 31.43 | 23,248 | +0.08(+0.25%) |
Jul 21, 2021 | 30.87 | 31.36 | 30.84 | 31.35 | 9,905 | +0.16(+0.52%) |
Jul 20, 2021 | 30.84 | 31.26 | 30.81 | 31.19 | 4,723 | +0.38(+1.22%) |
Jul 19, 2021 | 30.88 | 30.88 | 30.75 | 30.81 | 5,449 | -0.72(-2.27%) |
Jul 16, 2021 | 31.91 | 31.91 | 31.46 | 31.53 | 5,037 | -0.35(-1.10%) |
Jul 15, 2021 | 31.95 | 32.07 | 31.80 | 31.88 | 16,324 | -0.07(-0.22%) |
Jul 14, 2021 | 32.32 | 32.32 | 31.95 | 31.95 | 9,716 | -0.09(-0.28%) |
Jul 13, 2021 | 31.71 | 32.28 | 31.71 | 32.04 | 12,421 | +0.49(+1.54%) |
Jul 12, 2021 | 31.67 | 31.67 | 31.53 | 31.55 | 4,207 | -0.24(-0.75%) |
Jul 09, 2021 | 31.37 | 31.79 | 31.36 | 31.79 | 9,991 | +0.60(+1.91%) |
Jul 08, 2021 | 31.04 | 31.23 | 30.82 | 31.19 | 11,353 | -0.84(-2.61%) |
Jul 07, 2021 | 32.46 | 32.46 | 31.88 | 32.03 | 6,878 | -0.13(-0.40%) |
Jul 06, 2021 | 32.42 | 32.46 | 32.10 | 32.15 | 19,286 | -0.88(-2.65%) |
Jul 02, 2021 | 33.09 | 33.09 | 32.91 | 33.03 | 19,301 | +0.09(+0.27%) |
Jul 01, 2021 | 33.35 | 33.35 | 32.89 | 32.94 | 36,972 | -0.33(-0.98%) |
Jun 30, 2021 | 33.35 | 33.35 | 33.23 | 33.27 | 3,623 | -0.27(-0.80%) |
Jun 29, 2021 | 33.05 | 33.54 | 33.05 | 33.54 | 4,320 | +0.37(+1.11%) |
Jun 28, 2021 | 33.10 | 33.30 | 33.08 | 33.17 | 12,089 | -0.04(-0.12%) |
Jun 25, 2021 | 33.27 | 33.27 | 33.02 | 33.21 | 19,168 | +0.22(+0.66%) |
Jun 24, 2021 | 32.73 | 33.06 | 32.73 | 32.99 | 8,222 | +0.56(+1.72%) |
Jun 23, 2021 | 32.26 | 32.61 | 32.26 | 32.43 | 8,777 | +0.41(+1.27%) |
Jun 22, 2021 | 31.91 | 32.03 | 31.83 | 32.03 | 3,661 | -0.28(-0.86%) |
Jun 21, 2021 | 32.19 | 32.33 | 31.99 | 32.30 | 30,102 | +0.07(+0.22%) |
Jun 18, 2021 | 32.37 | 32.37 | 32.23 | 32.23 | 4,716 | +0.03(+0.09%) |
Jun 17, 2021 | 32.22 | 32.26 | 32.05 | 32.20 | 6,281 | +0.30(+0.93%) |
Jun 16, 2021 | 32.24 | 32.34 | 31.07 | 31.91 | 19,325 | -0.48(-1.47%) |
Jun 15, 2021 | 32.66 | 32.66 | 32.32 | 32.38 | 13,704 | -0.30(-0.91%) |
Jun 14, 2021 | 32.56 | 32.70 | 32.56 | 32.68 | 7,296 | +0.30(+0.92%) |
Jun 11, 2021 | 32.41 | 32.44 | 32.33 | 32.38 | 3,085 | -0.15(-0.46%) |
Jun 10, 2021 | 32.00 | 32.63 | 32.00 | 32.53 | 5,551 | +0.52(+1.61%) |
Jun 09, 2021 | 32.04 | 32.28 | 31.98 | 32.02 | 8,762 | -0.08(-0.25%) |
Jun 08, 2021 | 32.13 | 32.22 | 31.99 | 32.10 | 17,887 | -0.09(-0.27%) |
Jun 07, 2021 | 32.25 | 32.25 | 32.12 | 32.18 | 4,698 | -0.17(-0.52%) |
Jun 04, 2021 | 32.41 | 32.41 | 32.29 | 32.35 | 10,998 | +0.21(+0.66%) |
Jun 03, 2021 | 32.37 | 32.37 | 32.07 | 32.14 | 15,229 | -0.59(-1.80%) |
Jun 02, 2021 | 32.67 | 32.76 | 32.66 | 32.73 | 12,976 | -0.03(-0.09%) |