Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.75 | 32.90 | 32.36 | 32.85 | 15,374 | +0.28(+0.85%) |
Aug 30, 2021 | 32.59 | 32.88 | 32.56 | 32.57 | 13,358 | -0.02(-0.06%) |
Aug 27, 2021 | 32.31 | 32.71 | 32.22 | 32.59 | 21,584 | +0.48(+1.49%) |
Aug 26, 2021 | 32.09 | 32.60 | 32.09 | 32.11 | 27,618 | -0.05(-0.14%) |
Aug 25, 2021 | 32.21 | 32.58 | 31.99 | 32.16 | 5,004 | +0.09(+0.29%) |
Aug 24, 2021 | 32.22 | 32.27 | 31.95 | 32.07 | 10,255 | -0.01(-0.03%) |
Aug 23, 2021 | 32.08 | 32.41 | 31.81 | 32.07 | 37,336 | +0.11(+0.35%) |
Aug 20, 2021 | 31.41 | 32.19 | 31.31 | 31.96 | 9,377 | +0.71(+2.27%) |
Aug 19, 2021 | 31.60 | 31.79 | 31.30 | 31.25 | 22,192 | -0.39(-1.22%) |
Aug 18, 2021 | 31.99 | 32.09 | 31.64 | 31.64 | 10,330 | -0.20(-0.64%) |
Aug 17, 2021 | 31.96 | 32.05 | 31.84 | 31.84 | 14,757 | -0.37(-1.14%) |
Aug 16, 2021 | 32.46 | 32.64 | 32.10 | 32.21 | 16,819 | -0.17(-0.51%) |
Aug 13, 2021 | 32.62 | 32.62 | 32.24 | 32.38 | 4,323 | -0.37(-1.12%) |
Aug 12, 2021 | 32.46 | 32.75 | 32.22 | 32.75 | 14,107 | +0.28(+0.85%) |
Aug 11, 2021 | 32.31 | 32.48 | 32.18 | 32.47 | 5,259 | +0.18(+0.57%) |
Aug 10, 2021 | 32.17 | 32.39 | 32.07 | 32.29 | 8,252 | +0.23(+0.71%) |
Aug 09, 2021 | 32.16 | 32.41 | 32.02 | 32.06 | 8,676 | -0.09(-0.28%) |
Aug 06, 2021 | 32.17 | 32.28 | 31.97 | 32.15 | 6,810 | -0.03(-0.09%) |
Aug 05, 2021 | 32.38 | 32.41 | 31.98 | 32.18 | 8,696 | -0.20(-0.62%) |
Aug 04, 2021 | 32.39 | 32.57 | 32.09 | 32.38 | 7,611 | +0.02(+0.06%) |
Aug 03, 2021 | 32.47 | 32.59 | 32.36 | 32.36 | 6,753 | -0.26(-0.78%) |
Aug 02, 2021 | 32.73 | 32.73 | 32.43 | 32.62 | 5,702 | +0.12(+0.37%) |
Jul 30, 2021 | 32.75 | 32.75 | 32.49 | 32.50 | 5,432 | -0.37(-1.14%) |
Jul 29, 2021 | 32.89 | 32.90 | 32.55 | 32.87 | 6,798 | +0.04(+0.11%) |
Jul 28, 2021 | 32.66 | 32.88 | 32.35 | 32.84 | 5,877 | +0.13(+0.39%) |
Jul 27, 2021 | 32.69 | 32.72 | 32.31 | 32.71 | 9,486 | +0.01(+0.03%) |
Jul 26, 2021 | 32.52 | 32.85 | 32.35 | 32.70 | 10,320 | +0.11(+0.34%) |
Jul 23, 2021 | 32.40 | 32.59 | 32.17 | 32.59 | 4,060 | +0.20(+0.62%) |
Jul 22, 2021 | 32.53 | 32.84 | 32.05 | 32.39 | 7,132 | -0.23(-0.70%) |
Jul 21, 2021 | 32.64 | 32.96 | 32.62 | 32.62 | 9,015 | +0.14(+0.42%) |
Jul 20, 2021 | 32.33 | 33.06 | 32.09 | 32.48 | 21,709 | +0.15(+0.45%) |
Jul 19, 2021 | 32.34 | 32.34 | 31.62 | 32.33 | 14,925 | +0.31(+0.97%) |
Jul 16, 2021 | 31.95 | 32.35 | 31.68 | 32.02 | 14,026 | -0.03(-0.09%) |
Jul 15, 2021 | 31.57 | 32.05 | 31.57 | 32.05 | 8,640 | +0.46(+1.45%) |
Jul 14, 2021 | 31.71 | 31.83 | 31.49 | 31.59 | 9,510 | -0.19(-0.60%) |
Jul 13, 2021 | 31.74 | 31.94 | 31.58 | 31.79 | 7,688 | -0.25(-0.77%) |
Jul 12, 2021 | 31.75 | 32.08 | 31.67 | 32.03 | 7,751 | +0.20(+0.63%) |
Jul 09, 2021 | 31.87 | 32.07 | 31.64 | 31.83 | 11,985 | +0.06(+0.20%) |
Jul 08, 2021 | 31.43 | 31.79 | 31.43 | 31.77 | 9,496 | +0.29(+0.93%) |
Jul 07, 2021 | 31.33 | 31.65 | 31.31 | 31.47 | 8,920 | +0.15(+0.47%) |
Jul 06, 2021 | 31.25 | 31.42 | 31.15 | 31.33 | 70,021 | +0.05(+0.18%) |
Jul 02, 2021 | 31.52 | 31.71 | 31.27 | 31.27 | 9,993 | -0.25(-0.78%) |
Jul 01, 2021 | 31.57 | 31.79 | 31.26 | 31.52 | 16,119 | +0.29(+0.94%) |
Jun 30, 2021 | 31.36 | 31.60 | 31.23 | 31.23 | 18,108 | -0.09(-0.29%) |
Jun 29, 2021 | 31.37 | 31.62 | 31.29 | 31.32 | 7,631 | -0.14(-0.44%) |
Jun 28, 2021 | 31.99 | 31.99 | 31.29 | 31.46 | 13,524 | -0.11(-0.35%) |
Jun 25, 2021 | 31.36 | 32.13 | 31.26 | 31.57 | 45,976 | +0.19(+0.61%) |
Jun 24, 2021 | 31.13 | 31.50 | 31.11 | 31.37 | 10,180 | +0.26(+0.82%) |
Jun 23, 2021 | 31.29 | 31.69 | 31.06 | 31.12 | 16,487 | -0.13(-0.41%) |
Jun 22, 2021 | 31.89 | 31.89 | 31.17 | 31.25 | 14,793 | -0.60(-1.89%) |
Jun 21, 2021 | 32.09 | 32.09 | 31.61 | 31.85 | 12,423 | +0.05(+0.14%) |
Jun 18, 2021 | 31.97 | 31.99 | 31.62 | 31.80 | 25,339 | -0.17(-0.54%) |
Jun 17, 2021 | 32.16 | 32.16 | 31.98 | 31.98 | 10,229 | +0.01(+0.03%) |
Jun 16, 2021 | 32.53 | 32.60 | 31.97 | 31.97 | 21,549 | -0.50(-1.55%) |
Jun 15, 2021 | 32.69 | 32.69 | 32.35 | 32.47 | 9,728 | +0.03(+0.08%) |
Jun 14, 2021 | 32.51 | 32.95 | 32.21 | 32.44 | 13,754 | -0.04(-0.11%) |
Jun 11, 2021 | 32.49 | 32.61 | 32.24 | 32.48 | 15,498 | -0.07(-0.22%) |
Jun 10, 2021 | 33.29 | 33.35 | 32.34 | 32.55 | 24,290 | -0.41(-1.25%) |
Jun 09, 2021 | 34.15 | 34.15 | 32.55 | 32.96 | 32,202 | -1.25(-3.66%) |
Jun 08, 2021 | 34.76 | 34.76 | 34.22 | 34.22 | 10,566 | -0.42(-1.21%) |
Jun 07, 2021 | 34.47 | 34.72 | 34.47 | 34.64 | 7,765 | +0.48(+1.42%) |
Jun 04, 2021 | 34.38 | 34.72 | 34.15 | 34.15 | 31,648 | -0.57(-1.63%) |
Jun 03, 2021 | 33.91 | 34.72 | 33.91 | 34.72 | 13,259 | +0.78(+2.29%) |
Jun 02, 2021 | 33.49 | 34.12 | 33.49 | 33.94 | 16,391 | +0.37(+1.09%) |