Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.69 | 29.85 | 29.60 | 29.60 | 3,304 | +0.00(+0.00%) |
Aug 30, 2021 | 29.59 | 29.60 | 29.59 | 29.60 | 1,219 | +0.74(+2.56%) |
Aug 27, 2021 | 28.85 | 28.86 | 28.82 | 28.86 | 873 | -0.14(-0.48%) |
Aug 26, 2021 | 28.92 | 29.00 | 28.92 | 29.00 | 1,044 | +0.16(+0.55%) |
Aug 25, 2021 | 28.93 | 28.96 | 28.84 | 28.84 | 1,556 | +0.10(+0.35%) |
Aug 24, 2021 | 28.79 | 29.01 | 28.74 | 28.74 | 3,057 | +0.19(+0.67%) |
Aug 23, 2021 | 28.62 | 28.62 | 28.55 | 28.55 | 2,776 | +0.21(+0.76%) |
Aug 20, 2021 | 28.17 | 28.34 | 28.17 | 28.34 | 1,606 | +0.07(+0.27%) |
Aug 19, 2021 | 28.19 | 28.48 | 27.70 | 28.26 | 2,675 | -0.73(-2.52%) |
Aug 18, 2021 | 29.64 | 29.64 | 28.24 | 28.99 | 3,372 | -2.11(-6.78%) |
Aug 17, 2021 | 31.09 | 31.15 | 30.61 | 31.10 | 2,487 | -0.25(-0.80%) |
Aug 13, 2021 | 31.35 | 31.35 | 31.35 | 243 | +0.31(+1.00%) | |
Aug 12, 2021 | 30.95 | 31.04 | 30.65 | 31.04 | 895 | +0.18(+0.58%) |
Aug 11, 2021 | 31.47 | 31.55 | 30.86 | 30.86 | 1,799 | -0.27(-0.87%) |
Aug 10, 2021 | 31.13 | 31.13 | 31.13 | 31.13 | 810 | -0.47(-1.49%) |
Aug 09, 2021 | 31.66 | 31.66 | 31.60 | 31.60 | 1,887 | -0.04(-0.13%) |
Aug 06, 2021 | 31.64 | 31.64 | 31.64 | 31.64 | 726 | +0.82(+2.68%) |
Aug 05, 2021 | 30.73 | 30.82 | 30.45 | 30.82 | 1,097 | +0.31(+1.01%) |
Aug 04, 2021 | 30.60 | 31.30 | 30.49 | 30.51 | 4,199 | +0.05(+0.15%) |
Aug 03, 2021 | 30.38 | 30.46 | 30.16 | 30.46 | 843 | -0.10(-0.33%) |
Aug 02, 2021 | 30.56 | 30.56 | 30.56 | 30.56 | 416 | +0.48(+1.60%) |
Jul 30, 2021 | 30.08 | 30.08 | 30.08 | 30.08 | 1,042 | -0.41(-1.33%) |
Jul 29, 2021 | 30.60 | 30.60 | 30.31 | 30.48 | 3,440 | +0.66(+2.23%) |
Jul 28, 2021 | 29.88 | 30.09 | 29.82 | 29.82 | 4,024 | -0.10(-0.33%) |
Jul 27, 2021 | 29.83 | 30.09 | 29.82 | 29.92 | 1,339 | -0.27(-0.89%) |
Jul 26, 2021 | 30.26 | 30.36 | 30.19 | 30.19 | 812 | +0.14(+0.47%) |
Jul 23, 2021 | 30.05 | 30.05 | 30.05 | 30.05 | 1,438 | -0.62(-2.02%) |
Jul 22, 2021 | 30.94 | 30.94 | 30.67 | 30.67 | 11,676 | +0.04(+0.13%) |
Jul 21, 2021 | 30.49 | 30.65 | 29.82 | 30.63 | 4,246 | +0.21(+0.69%) |
Jul 20, 2021 | 30.29 | 30.43 | 29.68 | 30.42 | 3,980 | +0.29(+0.96%) |
Jul 19, 2021 | 30.23 | 30.32 | 30.13 | 30.13 | 1,677 | -0.77(-2.48%) |
Jul 16, 2021 | 31.19 | 31.19 | 30.83 | 30.89 | 1,068 | -0.41(-1.29%) |
Jul 15, 2021 | 31.11 | 31.45 | 31.11 | 31.30 | 3,217 | -0.38(-1.20%) |
Jul 14, 2021 | 31.43 | 31.68 | 31.43 | 31.68 | 1,615 | +0.15(+0.48%) |
Jul 13, 2021 | 31.82 | 31.84 | 31.53 | 31.53 | 1,774 | -0.54(-1.68%) |
Jul 12, 2021 | 32.15 | 32.15 | 32.04 | 32.07 | 1,920 | +0.08(+0.25%) |
Jul 09, 2021 | 32.11 | 32.11 | 31.99 | 31.99 | 913 | -0.21(-0.65%) |
Jul 08, 2021 | 32.28 | 32.32 | 31.91 | 32.20 | 4,865 | +0.78(+2.48%) |
Jul 07, 2021 | 31.42 | 31.53 | 31.17 | 31.42 | 2,553 | +0.96(+3.15%) |
Jul 06, 2021 | 31.29 | 31.29 | 30.45 | 30.46 | 1,867 | -1.39(-4.36%) |
Jul 02, 2021 | 31.85 | 31.85 | 31.85 | 31.85 | 437 | -0.23(-0.73%) |
Jul 01, 2021 | 31.81 | 32.09 | 31.81 | 32.09 | 1,287 | +0.30(+0.93%) |
Jun 30, 2021 | 31.81 | 31.81 | 31.68 | 31.79 | 4,101 | +0.27(+0.86%) |
Jun 29, 2021 | 31.58 | 31.69 | 31.52 | 31.52 | 3,110 | -0.32(-1.01%) |
Jun 28, 2021 | 31.84 | 31.84 | 31.84 | 31.84 | 462 | +0.82(+2.64%) |
Jun 25, 2021 | 31.30 | 31.30 | 31.02 | 31.02 | 3,669 | +0.06(+0.19%) |
Jun 24, 2021 | 30.87 | 30.96 | 30.70 | 30.96 | 4,260 | +0.69(+2.28%) |
Jun 23, 2021 | 30.22 | 30.46 | 30.22 | 30.27 | 943 | -0.21(-0.69%) |
Jun 22, 2021 | 30.40 | 30.60 | 30.16 | 30.48 | 12,726 | +0.12(+0.40%) |
Jun 21, 2021 | 30.47 | 30.47 | 30.36 | 30.36 | 5,613 | -0.59(-1.89%) |
Jun 18, 2021 | 30.86 | 31.08 | 30.61 | 30.95 | 2,135 | +0.27(+0.90%) |
Jun 17, 2021 | 30.43 | 30.77 | 30.43 | 30.67 | 1,868 | -0.42(-1.37%) |
Jun 16, 2021 | 31.09 | 31.09 | 31.09 | 31.09 | 1,397 | -0.05(-0.18%) |
Jun 15, 2021 | 31.37 | 31.37 | 31.14 | 31.15 | 1,876 | -0.14(-0.45%) |
Jun 14, 2021 | 31.67 | 31.67 | 31.28 | 31.29 | 6,840 | -0.40(-1.26%) |
Jun 11, 2021 | 31.51 | 31.69 | 31.51 | 31.69 | 3,534 | -0.43(-1.34%) |
Jun 10, 2021 | 32.47 | 32.47 | 31.75 | 32.12 | 5,028 | -0.30(-0.93%) |
Jun 09, 2021 | 32.31 | 32.52 | 32.07 | 32.42 | 2,286 | +0.07(+0.22%) |
Jun 08, 2021 | 32.42 | 32.42 | 31.99 | 32.35 | 2,806 | +0.95(+3.03%) |
Jun 07, 2021 | 31.39 | 31.52 | 31.39 | 31.40 | 796 | -0.05(-0.16%) |
Jun 04, 2021 | 31.55 | 31.57 | 31.45 | 31.45 | 828 | +0.01(+0.03%) |
Jun 03, 2021 | 31.26 | 31.44 | 31.26 | 31.44 | 4,726 | -0.21(-0.66%) |
Jun 02, 2021 | 31.50 | 32.39 | 31.25 | 31.65 | 3,483 | -0.20(-0.63%) |