Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.80 | 29.03 | 28.80 | 29.00 | 14,155 | +0.20(+0.69%) |
Aug 30, 2021 | 28.68 | 28.80 | 28.63 | 28.80 | 10,775 | -0.05(-0.17%) |
Aug 27, 2021 | 28.66 | 28.88 | 28.60 | 28.85 | 21,788 | +0.13(+0.45%) |
Aug 26, 2021 | 28.78 | 28.84 | 28.71 | 28.72 | 6,479 | -0.55(-1.90%) |
Aug 25, 2021 | 29.24 | 29.32 | 29.18 | 29.27 | 5,378 | +0.10(+0.36%) |
Aug 24, 2021 | 29.10 | 29.23 | 29.00 | 29.17 | 7,795 | -0.02(-0.07%) |
Aug 23, 2021 | 29.08 | 29.20 | 29.08 | 29.19 | 4,572 | +0.33(+1.14%) |
Aug 20, 2021 | 28.76 | 28.87 | 28.72 | 28.86 | 6,778 | -0.16(-0.53%) |
Aug 19, 2021 | 29.09 | 29.20 | 28.93 | 29.02 | 4,377 | -0.02(-0.05%) |
Aug 18, 2021 | 29.06 | 29.30 | 29.03 | 29.03 | 3,799 | +0.05(+0.19%) |
Aug 17, 2021 | 29.17 | 29.19 | 28.92 | 28.98 | 11,404 | -0.27(-0.94%) |
Aug 16, 2021 | 29.22 | 29.30 | 29.16 | 29.25 | 8,052 | -0.41(-1.38%) |
Aug 13, 2021 | 29.70 | 29.70 | 29.63 | 29.66 | 5,991 | +0.10(+0.34%) |
Aug 12, 2021 | 29.49 | 29.57 | 29.48 | 29.56 | 6,404 | +0.04(+0.15%) |
Aug 11, 2021 | 29.32 | 29.54 | 29.29 | 29.52 | 12,854 | +0.66(+2.31%) |
Aug 10, 2021 | 28.93 | 28.97 | 28.85 | 28.85 | 11,538 | -0.02(-0.07%) |
Aug 09, 2021 | 29.11 | 29.17 | 28.87 | 28.87 | 6,742 | -0.73(-2.47%) |
Aug 06, 2021 | 29.60 | 29.60 | 29.39 | 29.60 | 14,155 | -0.07(-0.24%) |
Aug 05, 2021 | 29.51 | 29.73 | 29.46 | 29.67 | 7,672 | +0.37(+1.26%) |
Aug 04, 2021 | 29.46 | 29.54 | 29.28 | 29.30 | 13,441 | -0.27(-0.91%) |
Aug 03, 2021 | 29.58 | 29.58 | 29.46 | 29.57 | 6,231 | -0.20(-0.67%) |
Aug 02, 2021 | 29.85 | 29.89 | 29.75 | 29.77 | 4,565 | +0.17(+0.57%) |
Jul 30, 2021 | 29.70 | 29.74 | 29.57 | 29.60 | 8,916 | -0.52(-1.73%) |
Jul 29, 2021 | 30.10 | 30.16 | 30.10 | 30.12 | 1,102 | +0.06(+0.20%) |
Jul 28, 2021 | 29.78 | 30.13 | 29.78 | 30.06 | 4,487 | +0.40(+1.35%) |
Jul 27, 2021 | 29.05 | 29.66 | 28.81 | 29.66 | 7,642 | +0.27(+0.92%) |
Jul 26, 2021 | 29.22 | 29.39 | 29.14 | 29.39 | 7,191 | +0.33(+1.14%) |
Jul 23, 2021 | 28.87 | 29.06 | 28.86 | 29.06 | 6,082 | +0.29(+1.03%) |
Jul 22, 2021 | 28.93 | 28.93 | 28.64 | 28.77 | 7,202 | -0.09(-0.29%) |
Jul 21, 2021 | 28.42 | 28.85 | 28.39 | 28.85 | 5,460 | +0.62(+2.18%) |
Jul 20, 2021 | 28.17 | 28.33 | 27.92 | 28.23 | 13,416 | +0.31(+1.13%) |
Jul 19, 2021 | 28.16 | 28.16 | 27.83 | 27.92 | 11,315 | -1.17(-4.02%) |
Jul 16, 2021 | 29.17 | 29.17 | 28.88 | 29.09 | 5,166 | +0.05(+0.17%) |
Jul 15, 2021 | 28.98 | 29.08 | 28.62 | 29.04 | 17,478 | -0.63(-2.12%) |
Jul 14, 2021 | 29.67 | 29.72 | 29.59 | 29.67 | 4,681 | -0.18(-0.60%) |
Jul 13, 2021 | 29.66 | 29.87 | 29.64 | 29.85 | 6,200 | -0.34(-1.13%) |
Jul 12, 2021 | 29.93 | 30.19 | 29.93 | 30.19 | 2,858 | -0.05(-0.17%) |
Jul 09, 2021 | 29.59 | 30.26 | 29.59 | 30.24 | 3,408 | +0.29(+0.97%) |
Jul 08, 2021 | 29.85 | 30.05 | 29.80 | 29.95 | 5,799 | -0.33(-1.09%) |
Jul 07, 2021 | 30.46 | 30.49 | 30.20 | 30.28 | 5,528 | +0.19(+0.62%) |
Jul 06, 2021 | 30.36 | 30.36 | 30.09 | 30.09 | 6,274 | -0.12(-0.39%) |
Jul 02, 2021 | 29.95 | 30.21 | 29.93 | 30.21 | 5,206 | +0.21(+0.68%) |
Jul 01, 2021 | 30.07 | 30.07 | 29.98 | 30.00 | 2,293 | +0.68(+2.34%) |
Jun 30, 2021 | 29.38 | 29.38 | 29.27 | 29.32 | 4,182 | -0.31(-1.05%) |
Jun 29, 2021 | 29.77 | 29.83 | 29.63 | 29.63 | 5,518 | -0.42(-1.40%) |
Jun 28, 2021 | 29.93 | 30.11 | 29.88 | 30.05 | 24,723 | -0.48(-1.57%) |
Jun 25, 2021 | 30.56 | 30.62 | 30.50 | 30.53 | 4,429 | +0.25(+0.83%) |
Jun 24, 2021 | 30.35 | 30.35 | 30.22 | 30.28 | 4,729 | +0.55(+1.85%) |
Jun 23, 2021 | 29.59 | 29.73 | 29.56 | 29.73 | 10,222 | +0.22(+0.75%) |
Jun 22, 2021 | 29.38 | 29.53 | 29.32 | 29.51 | 5,098 | -0.41(-1.37%) |
Jun 21, 2021 | 29.59 | 29.92 | 29.56 | 29.92 | 6,241 | +0.38(+1.29%) |
Jun 18, 2021 | 29.56 | 29.60 | 29.49 | 29.54 | 3,475 | -0.76(-2.49%) |
Jun 17, 2021 | 30.05 | 30.95 | 30.02 | 30.30 | 22,001 | -0.15(-0.51%) |
Jun 16, 2021 | 30.65 | 30.65 | 30.05 | 30.45 | 5,113 | -0.30(-0.98%) |
Jun 15, 2021 | 30.83 | 30.83 | 30.67 | 30.75 | 4,923 | +0.03(+0.10%) |
Jun 14, 2021 | 30.71 | 30.73 | 30.64 | 30.72 | 4,490 | +0.09(+0.29%) |
Jun 11, 2021 | 30.57 | 30.63 | 30.44 | 30.63 | 8,527 | +0.25(+0.82%) |
Jun 10, 2021 | 30.48 | 30.50 | 30.31 | 30.38 | 14,632 | -0.33(-1.07%) |
Jun 09, 2021 | 30.72 | 30.81 | 30.66 | 30.71 | 11,233 | +0.41(+1.35%) |
Jun 08, 2021 | 30.20 | 30.41 | 30.14 | 30.30 | 12,747 | +0.33(+1.10%) |
Jun 07, 2021 | 29.87 | 30.04 | 29.86 | 29.97 | 23,406 | +0.31(+1.05%) |
Jun 04, 2021 | 29.73 | 29.76 | 29.65 | 29.66 | 22,657 | -0.28(-0.94%) |
Jun 03, 2021 | 29.56 | 29.94 | 29.42 | 29.94 | 24,833 | +0.05(+0.17%) |
Jun 02, 2021 | 29.93 | 30.07 | 29.89 | 29.89 | 12,914 | +0.38(+1.27%) |