Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.44 | 32.94 | 31.77 | 32.24 | 737,625 | -0.28(-0.86%) |
Aug 30, 2021 | 32.33 | 32.76 | 32.12 | 32.52 | 440,239 | +0.28(+0.87%) |
Aug 27, 2021 | 31.31 | 32.60 | 31.22 | 32.24 | 651,509 | +1.19(+3.83%) |
Aug 26, 2021 | 30.90 | 31.32 | 30.81 | 31.05 | 439,479 | +0.01(+0.03%) |
Aug 25, 2021 | 30.51 | 31.14 | 30.34 | 31.04 | 409,957 | +0.69(+2.27%) |
Aug 24, 2021 | 30.05 | 30.39 | 29.93 | 30.35 | 303,394 | +0.56(+1.88%) |
Aug 23, 2021 | 29.68 | 29.82 | 29.27 | 29.79 | 296,614 | +0.38(+1.29%) |
Aug 20, 2021 | 28.65 | 29.50 | 28.27 | 29.41 | 493,657 | +0.96(+3.37%) |
Aug 19, 2021 | 28.67 | 29.26 | 28.31 | 28.45 | 699,242 | -0.75(-2.57%) |
Aug 18, 2021 | 29.75 | 30.30 | 29.05 | 29.20 | 812,997 | -0.91(-3.02%) |
Aug 17, 2021 | 30.02 | 30.56 | 29.47 | 30.11 | 918,567 | -0.47(-1.54%) |
Aug 16, 2021 | 30.56 | 30.85 | 30.37 | 30.58 | 438,764 | -0.47(-1.51%) |
Aug 13, 2021 | 31.31 | 31.47 | 30.82 | 31.05 | 507,088 | -0.42(-1.33%) |
Aug 12, 2021 | 30.77 | 31.60 | 30.75 | 31.47 | 829,268 | +0.47(+1.52%) |
Aug 11, 2021 | 30.52 | 31.26 | 29.98 | 31.00 | 718,136 | +0.50(+1.64%) |
Aug 10, 2021 | 30.00 | 30.77 | 29.96 | 30.50 | 796,132 | +0.50(+1.67%) |
Aug 09, 2021 | 31.74 | 31.75 | 29.91 | 30.00 | 779,728 | -1.89(-5.93%) |
Aug 06, 2021 | 31.60 | 33.25 | 30.17 | 31.89 | 931,970 | +1.39(+4.56%) |
Aug 05, 2021 | 30.72 | 31.03 | 30.30 | 30.50 | 686,728 | +0.00(+0.00%) |
Aug 04, 2021 | 30.49 | 31.00 | 30.09 | 30.50 | 859,456 | -0.36(-1.17%) |
Aug 03, 2021 | 29.39 | 30.87 | 28.99 | 30.86 | 1,010,639 | +1.45(+4.93%) |
Aug 02, 2021 | 29.68 | 30.63 | 29.21 | 29.41 | 871,812 | -0.09(-0.31%) |
Jul 30, 2021 | 29.24 | 29.88 | 29.01 | 29.50 | 608,949 | -0.15(-0.51%) |
Jul 29, 2021 | 29.14 | 29.92 | 29.00 | 29.65 | 422,121 | +0.80(+2.77%) |
Jul 28, 2021 | 28.99 | 29.34 | 28.31 | 28.85 | 705,782 | +0.05(+0.17%) |
Jul 27, 2021 | 28.55 | 28.95 | 28.25 | 28.80 | 453,076 | -0.20(-0.69%) |
Jul 26, 2021 | 29.08 | 29.50 | 28.70 | 29.00 | 413,092 | +0.00(+0.00%) |
Jul 23, 2021 | 28.57 | 29.04 | 28.25 | 29.00 | 385,132 | +0.71(+2.51%) |
Jul 22, 2021 | 28.99 | 28.99 | 28.05 | 28.29 | 697,918 | -0.70(-2.41%) |
Jul 21, 2021 | 27.73 | 29.26 | 27.63 | 28.99 | 852,118 | +1.53(+5.57%) |
Jul 20, 2021 | 26.25 | 27.80 | 25.79 | 27.46 | 890,156 | +1.25(+4.77%) |
Jul 19, 2021 | 25.56 | 26.41 | 25.46 | 26.21 | 860,104 | -0.51(-1.91%) |
Jul 16, 2021 | 27.79 | 28.12 | 26.64 | 26.72 | 412,141 | -0.81(-2.94%) |
Jul 15, 2021 | 27.22 | 27.94 | 27.12 | 27.53 | 387,928 | -0.03(-0.11%) |
Jul 14, 2021 | 28.58 | 29.02 | 27.51 | 27.56 | 404,912 | -0.90(-3.16%) |
Jul 13, 2021 | 29.59 | 29.64 | 28.43 | 28.46 | 493,430 | -1.28(-4.30%) |
Jul 12, 2021 | 29.36 | 29.87 | 29.35 | 29.74 | 497,163 | +0.31(+1.05%) |
Jul 09, 2021 | 29.06 | 29.71 | 28.86 | 29.43 | 308,658 | +0.99(+3.48%) |
Jul 08, 2021 | 28.61 | 29.34 | 28.30 | 28.44 | 552,230 | -1.06(-3.59%) |
Jul 07, 2021 | 29.19 | 29.73 | 28.95 | 29.50 | 889,558 | +0.20(+0.68%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.77 | 29.30 | 731,795 | -0.63(-2.10%) |
Jul 02, 2021 | 30.49 | 30.53 | 29.60 | 29.93 | 394,803 | -0.31(-1.03%) |
Jul 01, 2021 | 30.15 | 30.38 | 29.69 | 30.24 | 608,694 | +0.24(+0.80%) |
Jun 30, 2021 | 29.32 | 30.15 | 29.08 | 30.00 | 873,981 | +0.38(+1.28%) |
Jun 29, 2021 | 29.87 | 30.14 | 29.34 | 29.62 | 655,295 | -0.24(-0.80%) |
Jun 28, 2021 | 29.50 | 29.91 | 28.94 | 29.86 | 824,155 | +0.31(+1.05%) |
Jun 25, 2021 | 30.12 | 30.49 | 29.49 | 29.55 | 2,661,824 | -0.67(-2.22%) |
Jun 24, 2021 | 30.19 | 30.37 | 29.64 | 30.22 | 673,615 | +0.41(+1.38%) |
Jun 23, 2021 | 30.03 | 30.14 | 29.61 | 29.81 | 602,430 | -0.17(-0.57%) |
Jun 22, 2021 | 29.89 | 30.22 | 29.46 | 29.98 | 519,820 | -0.08(-0.27%) |
Jun 21, 2021 | 29.00 | 30.20 | 28.64 | 30.06 | 786,142 | +1.65(+5.81%) |
Jun 18, 2021 | 28.65 | 29.14 | 28.29 | 28.41 | 2,322,247 | -0.99(-3.37%) |
Jun 17, 2021 | 30.98 | 31.19 | 28.95 | 29.40 | 1,070,112 | -1.61(-5.19%) |
Jun 16, 2021 | 30.97 | 31.37 | 30.25 | 31.01 | 567,619 | +0.06(+0.19%) |
Jun 15, 2021 | 30.38 | 31.00 | 30.16 | 30.95 | 514,109 | +0.36(+1.18%) |
Jun 14, 2021 | 31.14 | 31.58 | 30.27 | 30.59 | 486,294 | -0.43(-1.39%) |
Jun 11, 2021 | 31.21 | 31.37 | 30.71 | 31.02 | 300,574 | +0.12(+0.39%) |
Jun 10, 2021 | 31.11 | 31.41 | 30.69 | 30.90 | 464,894 | -0.21(-0.68%) |
Jun 09, 2021 | 32.67 | 32.78 | 31.10 | 31.11 | 534,191 | -1.51(-4.63%) |
Jun 08, 2021 | 32.19 | 32.80 | 31.77 | 32.62 | 804,862 | +0.50(+1.56%) |
Jun 07, 2021 | 32.00 | 32.47 | 30.78 | 32.12 | 742,596 | +0.31(+0.97%) |
Jun 04, 2021 | 31.21 | 31.99 | 31.20 | 31.81 | 650,619 | +0.77(+2.48%) |
Jun 03, 2021 | 30.19 | 31.19 | 29.54 | 31.04 | 621,791 | +0.44(+1.44%) |
Jun 02, 2021 | 31.07 | 31.29 | 30.14 | 30.60 | 613,790 | -0.56(-1.80%) |