Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.67 | 33.78 | 33.57 | 33.57 | 280,458 | -0.11(-0.31%) |
Aug 30, 2021 | 33.91 | 33.95 | 33.67 | 33.68 | 202,793 | -0.23(-0.69%) |
Aug 27, 2021 | 33.63 | 34.05 | 33.63 | 33.91 | 219,515 | +0.26(+0.77%) |
Aug 26, 2021 | 34.07 | 34.07 | 33.50 | 33.66 | 386,611 | -0.38(-1.10%) |
Aug 25, 2021 | 33.97 | 34.22 | 33.85 | 34.03 | 387,125 | +0.13(+0.38%) |
Aug 24, 2021 | 33.84 | 34.02 | 33.79 | 33.90 | 297,044 | +0.07(+0.21%) |
Aug 23, 2021 | 33.98 | 34.14 | 33.63 | 33.83 | 351,894 | +0.08(+0.24%) |
Aug 20, 2021 | 32.82 | 33.77 | 32.74 | 33.75 | 316,193 | +0.93(+2.84%) |
Aug 19, 2021 | 33.74 | 33.74 | 32.67 | 32.82 | 538,221 | -0.96(-2.83%) |
Aug 18, 2021 | 33.86 | 34.18 | 33.63 | 33.77 | 248,706 | -0.11(-0.33%) |
Aug 17, 2021 | 34.14 | 34.22 | 33.51 | 33.89 | 328,777 | -0.42(-1.22%) |
Aug 16, 2021 | 34.30 | 34.48 | 33.94 | 34.30 | 274,692 | -0.09(-0.26%) |
Aug 13, 2021 | 34.46 | 34.51 | 34.06 | 34.39 | 306,184 | +0.02(+0.07%) |
Aug 12, 2021 | 34.15 | 34.38 | 34.02 | 34.37 | 282,589 | +0.21(+0.61%) |
Aug 11, 2021 | 34.15 | 34.18 | 33.94 | 34.16 | 224,304 | +0.12(+0.35%) |
Aug 10, 2021 | 33.70 | 34.21 | 33.70 | 34.04 | 384,794 | +0.28(+0.83%) |
Aug 09, 2021 | 33.54 | 33.81 | 33.43 | 33.76 | 308,976 | +0.22(+0.67%) |
Aug 06, 2021 | 33.49 | 33.79 | 33.26 | 33.53 | 309,365 | +0.04(+0.12%) |
Aug 05, 2021 | 33.30 | 33.54 | 33.30 | 33.49 | 262,183 | +0.23(+0.70%) |
Aug 04, 2021 | 33.40 | 33.44 | 33.08 | 33.26 | 294,129 | -0.17(-0.50%) |
Aug 03, 2021 | 33.16 | 33.46 | 32.98 | 33.43 | 243,251 | +0.27(+0.82%) |
Aug 02, 2021 | 33.30 | 33.54 | 33.12 | 33.16 | 267,661 | +0.12(+0.36%) |
Jul 30, 2021 | 33.34 | 33.48 | 32.95 | 33.03 | 226,223 | -0.27(-0.82%) |
Jul 29, 2021 | 33.61 | 33.71 | 33.32 | 33.31 | 232,325 | -0.19(-0.58%) |
Jul 28, 2021 | 33.47 | 33.65 | 33.29 | 33.50 | 213,102 | -0.09(-0.28%) |
Jul 27, 2021 | 33.54 | 33.62 | 33.27 | 33.59 | 324,711 | +0.10(+0.29%) |
Jul 26, 2021 | 33.18 | 33.58 | 33.13 | 33.50 | 314,699 | +0.30(+0.89%) |
Jul 23, 2021 | 33.21 | 33.38 | 33.11 | 33.20 | 225,814 | +0.14(+0.41%) |
Jul 22, 2021 | 33.23 | 33.33 | 32.99 | 33.07 | 185,481 | -0.16(-0.48%) |
Jul 21, 2021 | 33.23 | 33.48 | 33.03 | 33.23 | 246,653 | +0.30(+0.92%) |
Jul 20, 2021 | 32.14 | 33.10 | 32.11 | 32.92 | 256,724 | +0.78(+2.44%) |
Jul 19, 2021 | 32.38 | 32.64 | 31.67 | 32.14 | 570,305 | -0.71(-2.17%) |
Jul 16, 2021 | 33.16 | 33.29 | 32.83 | 32.85 | 298,871 | -0.18(-0.56%) |
Jul 15, 2021 | 33.06 | 33.42 | 32.93 | 33.03 | 273,153 | -0.04(-0.12%) |
Jul 14, 2021 | 33.35 | 33.46 | 32.98 | 33.07 | 267,825 | -0.18(-0.55%) |
Jul 13, 2021 | 33.50 | 33.50 | 33.19 | 33.26 | 227,123 | -0.22(-0.67%) |
Jul 12, 2021 | 33.05 | 33.49 | 32.94 | 33.48 | 267,232 | +0.30(+0.92%) |
Jul 09, 2021 | 32.89 | 33.19 | 32.76 | 33.18 | 232,900 | +0.64(+1.97%) |
Jul 08, 2021 | 32.38 | 32.63 | 31.76 | 32.54 | 568,432 | -0.29(-0.88%) |
Jul 07, 2021 | 33.32 | 33.45 | 32.71 | 32.83 | 389,799 | -0.62(-1.84%) |
Jul 06, 2021 | 33.53 | 33.53 | 33.17 | 33.44 | 292,604 | +0.06(+0.17%) |
Jul 02, 2021 | 33.13 | 33.55 | 32.95 | 33.39 | 320,698 | +0.45(+1.36%) |
Jul 01, 2021 | 32.94 | 33.07 | 32.84 | 32.94 | 253,699 | +0.09(+0.27%) |
Jun 30, 2021 | 32.97 | 32.98 | 32.58 | 32.85 | 464,273 | -0.10(-0.29%) |
Jun 29, 2021 | 33.23 | 33.34 | 32.91 | 32.95 | 305,957 | -0.30(-0.91%) |
Jun 28, 2021 | 33.42 | 33.65 | 32.96 | 33.25 | 496,921 | -0.25(-0.75%) |
Jun 25, 2021 | 33.72 | 33.77 | 33.49 | 33.50 | 425,247 | -0.14(-0.40%) |
Jun 24, 2021 | 33.60 | 33.73 | 33.49 | 33.64 | 288,957 | +0.20(+0.59%) |
Jun 23, 2021 | 33.45 | 33.59 | 33.36 | 33.44 | 250,781 | +0.01(+0.02%) |
Jun 22, 2021 | 33.40 | 33.47 | 33.06 | 33.43 | 264,697 | +0.06(+0.17%) |
Jun 21, 2021 | 32.55 | 33.37 | 32.48 | 33.37 | 402,076 | +0.92(+2.84%) |
Jun 18, 2021 | 33.02 | 33.06 | 32.31 | 32.45 | 514,636 | -0.65(-1.97%) |
Jun 17, 2021 | 33.69 | 33.99 | 32.86 | 33.10 | 492,333 | -0.45(-1.33%) |
Jun 16, 2021 | 33.18 | 33.64 | 33.10 | 33.55 | 335,208 | +0.37(+1.10%) |
Jun 15, 2021 | 33.46 | 33.56 | 33.11 | 33.18 | 364,941 | -0.23(-0.69%) |
Jun 14, 2021 | 33.42 | 33.54 | 33.26 | 33.41 | 367,146 | +0.07(+0.21%) |
Jun 11, 2021 | 33.26 | 33.46 | 33.13 | 33.34 | 249,411 | +0.23(+0.70%) |
Jun 10, 2021 | 33.39 | 33.42 | 33.06 | 33.11 | 237,565 | -0.14(-0.43%) |
Jun 09, 2021 | 33.25 | 33.41 | 33.18 | 33.25 | 327,098 | +0.05(+0.14%) |
Jun 08, 2021 | 33.21 | 33.29 | 32.94 | 33.21 | 386,619 | +0.11(+0.34%) |
Jun 07, 2021 | 33.04 | 33.48 | 32.94 | 33.10 | 479,349 | +0.34(+1.04%) |
Jun 04, 2021 | 33.03 | 33.25 | 32.74 | 32.75 | 474,349 | -0.20(-0.60%) |
Jun 03, 2021 | 33.02 | 33.17 | 32.81 | 32.95 | 250,475 | -0.02(-0.07%) |
Jun 02, 2021 | 33.07 | 33.23 | 32.78 | 32.98 | 449,184 | -0.06(-0.17%) |