Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.13 | 34.16 | 33.50 | 33.70 | 350,785 | -0.35(-1.04%) |
Aug 30, 2021 | 33.65 | 34.35 | 33.54 | 34.05 | 394,573 | +0.81(+2.42%) |
Aug 27, 2021 | 33.81 | 33.87 | 33.21 | 33.24 | 478,074 | -0.55(-1.64%) |
Aug 26, 2021 | 33.71 | 33.99 | 33.57 | 33.80 | 307,447 | -0.07(-0.20%) |
Aug 25, 2021 | 33.93 | 33.99 | 33.50 | 33.87 | 473,624 | +0.09(+0.27%) |
Aug 24, 2021 | 33.31 | 33.86 | 33.14 | 33.77 | 743,106 | +0.55(+1.66%) |
Aug 23, 2021 | 32.86 | 33.30 | 32.62 | 33.22 | 528,906 | +0.64(+1.95%) |
Aug 20, 2021 | 31.30 | 32.65 | 31.14 | 32.59 | 619,669 | +1.29(+4.11%) |
Aug 19, 2021 | 30.81 | 31.33 | 30.60 | 31.30 | 491,161 | +0.23(+0.73%) |
Aug 18, 2021 | 31.38 | 31.38 | 30.70 | 31.07 | 279,023 | +0.01(+0.02%) |
Aug 17, 2021 | 31.16 | 31.47 | 30.86 | 31.06 | 590,576 | -0.45(-1.44%) |
Aug 16, 2021 | 31.18 | 31.69 | 31.02 | 31.52 | 433,730 | +0.25(+0.80%) |
Aug 13, 2021 | 31.72 | 31.84 | 31.15 | 31.27 | 437,025 | -0.68(-2.13%) |
Aug 12, 2021 | 32.25 | 32.26 | 31.65 | 31.95 | 606,567 | -0.21(-0.66%) |
Aug 11, 2021 | 32.25 | 32.55 | 31.88 | 32.16 | 628,073 | +0.30(+0.95%) |
Aug 10, 2021 | 31.59 | 31.92 | 31.55 | 31.86 | 508,491 | +0.23(+0.72%) |
Aug 09, 2021 | 31.42 | 31.86 | 31.26 | 31.63 | 447,341 | -0.03(-0.10%) |
Aug 06, 2021 | 32.43 | 32.43 | 31.62 | 31.66 | 616,264 | -1.05(-3.22%) |
Aug 05, 2021 | 31.96 | 32.72 | 31.94 | 32.71 | 844,581 | +0.83(+2.59%) |
Aug 04, 2021 | 31.62 | 31.99 | 31.50 | 31.89 | 467,116 | +0.17(+0.52%) |
Aug 03, 2021 | 31.91 | 32.43 | 31.56 | 31.72 | 695,663 | -0.13(-0.40%) |
Aug 02, 2021 | 32.27 | 32.44 | 31.62 | 31.85 | 432,392 | -0.28(-0.87%) |
Jul 30, 2021 | 32.44 | 32.98 | 31.96 | 32.13 | 665,255 | -0.65(-1.99%) |
Jul 29, 2021 | 33.38 | 33.58 | 32.75 | 32.78 | 689,710 | -0.46(-1.39%) |
Jul 28, 2021 | 32.20 | 33.41 | 31.85 | 33.24 | 833,169 | +1.04(+3.22%) |
Jul 27, 2021 | 31.25 | 32.29 | 31.19 | 32.21 | 948,388 | +0.87(+2.78%) |
Jul 26, 2021 | 31.81 | 32.07 | 31.13 | 31.34 | 560,621 | -0.69(-2.15%) |
Jul 23, 2021 | 31.74 | 32.12 | 31.49 | 32.03 | 665,742 | +0.28(+0.88%) |
Jul 22, 2021 | 31.47 | 31.77 | 31.01 | 31.75 | 972,022 | +0.26(+0.82%) |
Jul 21, 2021 | 30.41 | 31.53 | 30.40 | 31.49 | 1,045,983 | +1.23(+4.05%) |
Jul 20, 2021 | 29.10 | 30.31 | 29.02 | 30.26 | 993,962 | +1.09(+3.74%) |
Jul 19, 2021 | 29.13 | 29.17 | 28.41 | 29.17 | 1,176,093 | -0.28(-0.95%) |
Jul 16, 2021 | 29.52 | 29.83 | 29.22 | 29.45 | 727,837 | -0.08(-0.26%) |
Jul 15, 2021 | 29.57 | 29.69 | 29.16 | 29.53 | 717,081 | -0.23(-0.76%) |
Jul 14, 2021 | 29.94 | 30.05 | 29.64 | 29.75 | 480,726 | -0.19(-0.63%) |
Jul 13, 2021 | 30.40 | 30.69 | 29.84 | 29.94 | 847,443 | -0.54(-1.76%) |
Jul 12, 2021 | 31.15 | 31.15 | 30.40 | 30.48 | 660,153 | -0.45(-1.47%) |
Jul 09, 2021 | 30.73 | 31.10 | 30.53 | 30.94 | 414,830 | +0.27(+0.86%) |
Jul 08, 2021 | 30.96 | 31.25 | 30.53 | 30.67 | 542,457 | -0.95(-3.02%) |
Jul 07, 2021 | 31.87 | 32.25 | 31.37 | 31.62 | 743,693 | -0.24(-0.76%) |
Jul 06, 2021 | 31.75 | 31.94 | 31.24 | 31.87 | 872,395 | +0.08(+0.26%) |
Jul 02, 2021 | 31.93 | 32.03 | 31.56 | 31.78 | 746,486 | +0.09(+0.29%) |
Jul 01, 2021 | 31.87 | 32.05 | 31.62 | 31.69 | 592,198 | -0.06(-0.19%) |
Jun 30, 2021 | 32.27 | 32.31 | 31.16 | 31.75 | 1,070,773 | -0.51(-1.60%) |
Jun 29, 2021 | 31.97 | 32.63 | 31.78 | 32.27 | 991,123 | +0.26(+0.80%) |
Jun 28, 2021 | 31.12 | 32.30 | 30.47 | 32.01 | 1,825,256 | +1.48(+4.84%) |
Jun 25, 2021 | 29.56 | 30.78 | 29.53 | 30.53 | 20,401,854 | +0.97(+3.28%) |
Jun 24, 2021 | 30.36 | 30.43 | 29.29 | 29.56 | 1,515,762 | -0.67(-2.20%) |
Jun 23, 2021 | 30.59 | 30.66 | 29.91 | 30.23 | 1,086,315 | -0.37(-1.21%) |
Jun 22, 2021 | 30.29 | 30.63 | 30.01 | 30.60 | 894,769 | +0.10(+0.32%) |
Jun 21, 2021 | 30.27 | 30.78 | 29.76 | 30.50 | 1,128,249 | +0.45(+1.51%) |
Jun 18, 2021 | 30.10 | 30.38 | 29.88 | 30.05 | 2,030,510 | -0.08(-0.25%) |
Jun 17, 2021 | 30.52 | 30.77 | 29.91 | 30.13 | 1,136,920 | -0.67(-2.19%) |
Jun 16, 2021 | 31.50 | 32.30 | 30.78 | 30.80 | 1,442,088 | -0.73(-2.33%) |
Jun 15, 2021 | 32.40 | 32.40 | 31.52 | 31.53 | 961,639 | -0.87(-2.69%) |
Jun 14, 2021 | 32.30 | 32.63 | 31.99 | 32.40 | 971,014 | +0.30(+0.92%) |
Jun 11, 2021 | 32.56 | 32.56 | 31.93 | 32.11 | 661,078 | -0.21(-0.66%) |
Jun 10, 2021 | 31.88 | 32.45 | 31.47 | 32.32 | 747,961 | +0.48(+1.52%) |
Jun 09, 2021 | 31.42 | 32.16 | 31.35 | 31.84 | 1,138,227 | +0.55(+1.74%) |
Jun 08, 2021 | 30.91 | 31.56 | 30.84 | 31.29 | 879,768 | +0.58(+1.87%) |
Jun 07, 2021 | 31.79 | 32.00 | 30.55 | 30.72 | 1,863,227 | -1.40(-4.36%) |
Jun 04, 2021 | 31.43 | 32.31 | 31.43 | 32.12 | 524,638 | +0.54(+1.70%) |
Jun 03, 2021 | 32.40 | 32.61 | 31.57 | 31.58 | 510,024 | -1.09(-3.34%) |
Jun 02, 2021 | 32.52 | 32.98 | 32.15 | 32.67 | 664,997 | +0.26(+0.79%) |