Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.20 | 32.23 | 31.27 | 31.39 | 863,132 | -0.88(-2.71%) |
Aug 30, 2021 | 32.79 | 32.79 | 32.20 | 32.27 | 420,126 | -0.26(-0.80%) |
Aug 27, 2021 | 31.64 | 32.75 | 31.64 | 32.53 | 830,376 | +1.03(+3.27%) |
Aug 26, 2021 | 32.09 | 32.16 | 31.46 | 31.50 | 552,737 | -0.50(-1.56%) |
Aug 25, 2021 | 32.35 | 32.75 | 31.96 | 32.00 | 497,175 | -0.37(-1.13%) |
Aug 24, 2021 | 32.33 | 33.05 | 32.33 | 32.36 | 580,906 | +0.57(+1.79%) |
Aug 23, 2021 | 31.50 | 32.19 | 31.37 | 31.79 | 613,056 | +0.64(+2.04%) |
Aug 20, 2021 | 31.38 | 31.69 | 31.04 | 31.16 | 656,084 | -0.12(-0.37%) |
Aug 19, 2021 | 31.79 | 31.98 | 30.99 | 31.27 | 822,278 | -1.20(-3.70%) |
Aug 18, 2021 | 32.12 | 33.12 | 32.05 | 32.48 | 553,273 | -0.01(-0.03%) |
Aug 17, 2021 | 33.15 | 33.34 | 31.80 | 32.49 | 935,408 | -1.02(-3.04%) |
Aug 16, 2021 | 34.59 | 34.59 | 33.30 | 33.51 | 765,705 | -1.36(-3.89%) |
Aug 13, 2021 | 34.38 | 35.11 | 34.27 | 34.86 | 798,125 | +0.25(+0.72%) |
Aug 12, 2021 | 34.17 | 34.66 | 33.53 | 34.61 | 788,161 | +0.27(+0.78%) |
Aug 11, 2021 | 33.62 | 34.52 | 33.05 | 34.34 | 1,282,483 | +0.95(+2.85%) |
Aug 10, 2021 | 31.80 | 33.41 | 31.77 | 33.39 | 1,500,851 | +1.53(+4.80%) |
Aug 09, 2021 | 30.73 | 31.91 | 30.56 | 31.86 | 677,921 | +0.86(+2.76%) |
Aug 06, 2021 | 31.14 | 31.39 | 30.84 | 31.01 | 742,139 | +0.44(+1.45%) |
Aug 05, 2021 | 30.59 | 31.02 | 30.28 | 30.56 | 506,031 | -0.04(-0.13%) |
Aug 04, 2021 | 30.87 | 31.09 | 30.47 | 30.60 | 989,792 | -0.69(-2.21%) |
Aug 03, 2021 | 30.49 | 31.32 | 30.07 | 31.29 | 604,324 | +0.77(+2.52%) |
Aug 02, 2021 | 31.78 | 32.02 | 30.49 | 30.52 | 773,395 | -1.04(-3.29%) |
Jul 30, 2021 | 31.53 | 32.09 | 31.33 | 31.56 | 725,259 | -0.21(-0.67%) |
Jul 29, 2021 | 31.09 | 32.37 | 31.00 | 31.78 | 975,926 | +1.17(+3.84%) |
Jul 28, 2021 | 30.39 | 30.69 | 29.71 | 30.60 | 838,710 | +0.29(+0.95%) |
Jul 27, 2021 | 30.24 | 30.58 | 29.80 | 30.31 | 498,662 | -0.30(-0.97%) |
Jul 26, 2021 | 29.96 | 30.79 | 29.93 | 30.61 | 663,000 | +0.89(+3.01%) |
Jul 23, 2021 | 29.98 | 29.98 | 29.26 | 29.72 | 706,916 | +0.17(+0.59%) |
Jul 22, 2021 | 29.61 | 29.78 | 29.10 | 29.54 | 489,475 | -0.28(-0.94%) |
Jul 21, 2021 | 29.73 | 30.09 | 29.52 | 29.82 | 733,549 | +0.60(+2.04%) |
Jul 20, 2021 | 28.41 | 29.44 | 28.15 | 29.23 | 1,014,905 | +0.76(+2.67%) |
Jul 19, 2021 | 28.15 | 28.89 | 27.95 | 28.46 | 1,672,700 | -0.49(-1.69%) |
Jul 16, 2021 | 29.77 | 29.82 | 28.88 | 28.96 | 996,065 | -0.74(-2.50%) |
Jul 15, 2021 | 29.26 | 30.28 | 29.22 | 29.70 | 784,834 | +0.27(+0.92%) |
Jul 14, 2021 | 30.00 | 30.25 | 29.13 | 29.43 | 760,609 | -0.14(-0.49%) |
Jul 13, 2021 | 29.76 | 30.09 | 29.23 | 29.57 | 731,472 | -0.51(-1.70%) |
Jul 12, 2021 | 29.47 | 30.28 | 29.11 | 30.08 | 825,148 | +0.09(+0.29%) |
Jul 09, 2021 | 29.81 | 30.11 | 29.55 | 30.00 | 706,919 | +0.93(+3.21%) |
Jul 08, 2021 | 29.06 | 29.49 | 28.76 | 29.06 | 915,498 | -0.44(-1.50%) |
Jul 07, 2021 | 29.15 | 29.80 | 29.03 | 29.50 | 837,061 | +0.38(+1.29%) |
Jul 06, 2021 | 29.49 | 29.54 | 28.85 | 29.13 | 1,126,412 | -0.58(-1.94%) |
Jul 02, 2021 | 30.05 | 30.05 | 29.56 | 29.71 | 735,437 | -0.26(-0.87%) |
Jul 01, 2021 | 30.06 | 30.30 | 29.33 | 29.97 | 1,030,815 | +0.40(+1.37%) |
Jun 30, 2021 | 29.30 | 29.66 | 29.25 | 29.56 | 1,056,309 | +0.27(+0.92%) |
Jun 29, 2021 | 29.73 | 30.07 | 29.25 | 29.29 | 1,416,991 | -0.23(-0.78%) |
Jun 28, 2021 | 29.96 | 30.03 | 29.32 | 29.52 | 1,137,031 | -0.27(-0.90%) |
Jun 25, 2021 | 30.70 | 30.71 | 29.79 | 29.79 | 2,556,772 | -0.68(-2.23%) |
Jun 24, 2021 | 29.62 | 30.66 | 29.24 | 30.47 | 1,064,614 | +1.18(+4.02%) |
Jun 23, 2021 | 29.62 | 29.91 | 29.18 | 29.29 | 730,690 | -0.04(-0.13%) |
Jun 22, 2021 | 29.16 | 29.39 | 28.68 | 29.33 | 1,372,979 | +0.20(+0.69%) |
Jun 21, 2021 | 28.98 | 29.69 | 28.61 | 29.13 | 1,766,413 | +0.50(+1.74%) |
Jun 18, 2021 | 28.74 | 29.49 | 28.34 | 28.63 | 2,927,312 | -0.27(-0.93%) |
Jun 17, 2021 | 30.64 | 30.66 | 28.76 | 28.90 | 2,627,282 | -1.15(-3.83%) |
Jun 16, 2021 | 31.04 | 31.04 | 29.80 | 30.05 | 1,411,612 | -1.31(-4.19%) |
Jun 15, 2021 | 31.15 | 31.45 | 30.58 | 31.36 | 1,347,349 | +0.06(+0.18%) |
Jun 14, 2021 | 31.69 | 31.92 | 31.15 | 31.31 | 1,053,778 | -0.42(-1.33%) |
Jun 11, 2021 | 31.70 | 32.03 | 31.44 | 31.73 | 822,321 | +0.22(+0.70%) |
Jun 10, 2021 | 31.79 | 31.89 | 31.26 | 31.51 | 1,243,205 | +0.05(+0.15%) |
Jun 09, 2021 | 32.29 | 32.40 | 31.43 | 31.46 | 1,504,962 | -1.04(-3.21%) |
Jun 08, 2021 | 31.37 | 32.61 | 31.15 | 32.50 | 1,601,301 | +1.09(+3.48%) |
Jun 07, 2021 | 30.92 | 32.02 | 30.72 | 31.41 | 1,440,863 | +0.33(+1.05%) |
Jun 04, 2021 | 31.15 | 31.26 | 30.68 | 31.09 | 701,554 | +0.26(+0.84%) |
Jun 03, 2021 | 30.18 | 30.88 | 29.64 | 30.83 | 804,088 | +0.23(+0.75%) |
Jun 02, 2021 | 31.24 | 31.28 | 30.24 | 30.60 | 1,024,390 | -0.67(-2.15%) |