Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.72 | 31.72 | 31.54 | 31.63 | 23,309 | -0.01(-0.02%) |
Aug 30, 2021 | 31.82 | 31.82 | 31.57 | 31.64 | 35,052 | -0.05(-0.17%) |
Aug 27, 2021 | 31.39 | 31.71 | 31.39 | 31.69 | 21,451 | +0.48(+1.54%) |
Aug 26, 2021 | 31.46 | 31.46 | 31.19 | 31.21 | 9,948 | -0.21(-0.67%) |
Aug 25, 2021 | 31.23 | 31.50 | 31.20 | 31.42 | 15,457 | +0.19(+0.61%) |
Aug 24, 2021 | 31.04 | 31.27 | 31.04 | 31.23 | 10,933 | +0.15(+0.48%) |
Aug 23, 2021 | 30.96 | 31.13 | 30.96 | 31.08 | 13,971 | +0.33(+1.07%) |
Aug 20, 2021 | 30.46 | 30.75 | 30.46 | 30.75 | 56,632 | +0.28(+0.92%) |
Aug 19, 2021 | 30.15 | 30.58 | 30.15 | 30.47 | 34,030 | +0.00(+0.00%) |
Aug 18, 2021 | 30.92 | 30.92 | 30.45 | 30.47 | 18,520 | -0.41(-1.33%) |
Aug 17, 2021 | 30.96 | 30.96 | 30.65 | 30.88 | 16,161 | -0.19(-0.61%) |
Aug 16, 2021 | 31.03 | 31.07 | 30.83 | 31.07 | 15,574 | +0.05(+0.16%) |
Aug 13, 2021 | 31.07 | 31.07 | 30.96 | 31.02 | 9,220 | +0.02(+0.06%) |
Aug 12, 2021 | 30.97 | 31.00 | 30.82 | 31.00 | 11,677 | +0.08(+0.26%) |
Aug 11, 2021 | 30.90 | 30.93 | 30.84 | 30.92 | 11,259 | +0.10(+0.32%) |
Aug 10, 2021 | 30.86 | 30.95 | 30.82 | 30.82 | 25,355 | -0.05(-0.16%) |
Aug 09, 2021 | 30.94 | 30.94 | 30.80 | 30.87 | 7,399 | -0.04(-0.13%) |
Aug 06, 2021 | 30.99 | 30.99 | 30.84 | 30.91 | 19,050 | +0.02(+0.06%) |
Aug 05, 2021 | 30.98 | 30.98 | 30.81 | 30.89 | 15,600 | +0.10(+0.32%) |
Aug 04, 2021 | 30.95 | 30.95 | 30.79 | 30.79 | 55,597 | -0.04(-0.13%) |
Aug 03, 2021 | 30.90 | 31.49 | 30.56 | 30.83 | 44,637 | -0.15(-0.48%) |
Aug 02, 2021 | 30.99 | 31.11 | 30.76 | 30.98 | 178,800 | +0.22(+0.72%) |
Jul 30, 2021 | 30.80 | 30.89 | 30.72 | 30.76 | 29,227 | -0.02(-0.06%) |
Jul 29, 2021 | 30.98 | 30.98 | 30.78 | 30.78 | 17,512 | +0.01(+0.03%) |
Jul 28, 2021 | 30.81 | 30.82 | 30.63 | 30.77 | 12,299 | +0.08(+0.26%) |
Jul 27, 2021 | 30.59 | 30.69 | 30.50 | 30.69 | 13,487 | -0.12(-0.39%) |
Jul 26, 2021 | 30.75 | 30.87 | 30.71 | 30.81 | 23,911 | +0.09(+0.29%) |
Jul 23, 2021 | 30.64 | 30.77 | 30.49 | 30.72 | 24,608 | +0.23(+0.75%) |
Jul 22, 2021 | 30.37 | 30.49 | 30.34 | 30.49 | 19,590 | +0.12(+0.39%) |
Jul 21, 2021 | 30.35 | 30.40 | 30.25 | 30.37 | 16,416 | +0.21(+0.70%) |
Jul 20, 2021 | 29.87 | 30.22 | 29.77 | 30.16 | 23,192 | +0.46(+1.55%) |
Jul 19, 2021 | 29.84 | 29.84 | 29.50 | 29.70 | 25,536 | -0.37(-1.23%) |
Jul 16, 2021 | 30.37 | 30.38 | 30.00 | 30.07 | 13,944 | -0.27(-0.89%) |
Jul 15, 2021 | 30.42 | 30.42 | 30.21 | 30.34 | 29,693 | -0.12(-0.39%) |
Jul 14, 2021 | 30.73 | 30.73 | 30.41 | 30.46 | 29,812 | -0.06(-0.20%) |
Jul 13, 2021 | 30.72 | 30.77 | 30.45 | 30.52 | 31,802 | -0.13(-0.42%) |
Jul 12, 2021 | 30.64 | 30.73 | 30.55 | 30.65 | 79,879 | +0.09(+0.29%) |
Jul 09, 2021 | 30.29 | 30.63 | 30.29 | 30.56 | 21,591 | +0.46(+1.53%) |
Jul 08, 2021 | 30.27 | 30.27 | 29.88 | 30.10 | 19,728 | -0.95(-3.06%) |
Jul 07, 2021 | 30.50 | 31.05 | 30.15 | 31.05 | 109,188 | +0.86(+2.85%) |
Jul 06, 2021 | 30.52 | 30.52 | 30.11 | 30.19 | 59,340 | -0.20(-0.66%) |
Jul 02, 2021 | 30.45 | 30.45 | 30.29 | 30.39 | 13,266 | +0.11(+0.36%) |
Jul 01, 2021 | 30.75 | 30.75 | 30.11 | 30.28 | 33,031 | -0.85(-2.73%) |
Jun 30, 2021 | 30.29 | 31.13 | 30.02 | 31.13 | 43,608 | +1.07(+3.56%) |
Jun 29, 2021 | 30.11 | 30.16 | 30.00 | 30.06 | 12,270 | +0.02(+0.07%) |
Jun 28, 2021 | 30.01 | 30.04 | 29.88 | 30.04 | 11,059 | +0.11(+0.37%) |
Jun 25, 2021 | 30.08 | 30.08 | 29.74 | 29.93 | 18,220 | -0.57(-1.87%) |
Jun 24, 2021 | 29.75 | 30.50 | 29.66 | 30.50 | 14,575 | +0.92(+3.11%) |
Jun 23, 2021 | 29.60 | 29.63 | 29.52 | 29.58 | 9,079 | -0.01(-0.03%) |
Jun 22, 2021 | 29.54 | 29.60 | 29.36 | 29.59 | 17,552 | +0.16(+0.54%) |
Jun 21, 2021 | 29.28 | 29.43 | 29.09 | 29.43 | 21,374 | +0.43(+1.48%) |
Jun 18, 2021 | 29.03 | 29.17 | 28.92 | 29.00 | 16,725 | -0.53(-1.79%) |
Jun 17, 2021 | 29.50 | 29.62 | 29.30 | 29.53 | 21,771 | -0.16(-0.54%) |
Jun 16, 2021 | 30.10 | 30.10 | 29.52 | 29.69 | 30,958 | -0.35(-1.17%) |
Jun 15, 2021 | 30.10 | 30.10 | 29.80 | 30.04 | 17,534 | +0.05(+0.17%) |
Jun 14, 2021 | 30.13 | 30.13 | 29.80 | 29.99 | 24,607 | -0.04(-0.13%) |
Jun 11, 2021 | 30.05 | 30.05 | 29.90 | 30.03 | 20,840 | +0.08(+0.27%) |
Jun 10, 2021 | 30.08 | 30.08 | 29.80 | 29.95 | 34,941 | +0.10(+0.34%) |
Jun 09, 2021 | 29.92 | 29.93 | 29.80 | 29.85 | 44,099 | +0.07(+0.24%) |
Jun 08, 2021 | 29.94 | 29.94 | 29.60 | 29.78 | 19,164 | -0.02(-0.07%) |
Jun 07, 2021 | 29.48 | 29.91 | 29.48 | 29.80 | 16,947 | +0.32(+1.09%) |
Jun 04, 2021 | 29.41 | 29.48 | 29.32 | 29.48 | 28,509 | +0.21(+0.72%) |
Jun 03, 2021 | 29.35 | 29.35 | 29.00 | 29.27 | 17,448 | -0.04(-0.14%) |
Jun 02, 2021 | 29.47 | 29.47 | 29.27 | 29.31 | 23,261 | -0.01(-0.03%) |