Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.36 | 33.55 | 33.09 | 33.43 | 1,346,756 | +0.04(+0.11%) |
Aug 30, 2021 | 32.90 | 33.43 | 32.83 | 33.39 | 538,839 | +0.54(+1.63%) |
Aug 27, 2021 | 31.99 | 33.09 | 31.93 | 32.86 | 670,415 | +0.86(+2.70%) |
Aug 26, 2021 | 32.44 | 32.61 | 31.97 | 31.99 | 640,849 | -0.45(-1.37%) |
Aug 25, 2021 | 33.04 | 33.07 | 32.44 | 32.44 | 530,522 | -0.57(-1.73%) |
Aug 24, 2021 | 33.28 | 33.42 | 32.87 | 33.01 | 365,347 | -0.25(-0.74%) |
Aug 23, 2021 | 33.63 | 33.74 | 33.14 | 33.26 | 615,254 | -0.14(-0.41%) |
Aug 20, 2021 | 33.03 | 33.48 | 32.79 | 33.39 | 334,705 | +0.31(+0.93%) |
Aug 19, 2021 | 32.86 | 33.34 | 32.74 | 33.08 | 321,331 | -0.15(-0.44%) |
Aug 18, 2021 | 33.50 | 33.82 | 33.17 | 33.23 | 523,238 | -0.26(-0.79%) |
Aug 17, 2021 | 33.26 | 33.51 | 33.13 | 33.49 | 295,416 | -0.09(-0.27%) |
Aug 16, 2021 | 33.47 | 33.86 | 33.20 | 33.58 | 340,790 | +0.14(+0.41%) |
Aug 13, 2021 | 33.46 | 33.54 | 33.18 | 33.45 | 354,842 | -0.12(-0.35%) |
Aug 12, 2021 | 34.21 | 34.21 | 33.39 | 33.56 | 301,231 | -0.49(-1.44%) |
Aug 11, 2021 | 33.86 | 34.32 | 33.62 | 34.06 | 658,805 | +0.38(+1.13%) |
Aug 10, 2021 | 33.86 | 34.07 | 33.59 | 33.67 | 422,538 | +0.01(+0.03%) |
Aug 09, 2021 | 33.53 | 33.76 | 33.23 | 33.66 | 811,990 | +0.09(+0.27%) |
Aug 06, 2021 | 33.84 | 33.99 | 33.36 | 33.57 | 521,807 | -0.06(-0.19%) |
Aug 05, 2021 | 33.16 | 34.20 | 32.95 | 33.64 | 1,303,928 | +1.28(+3.96%) |
Aug 04, 2021 | 33.22 | 33.40 | 32.27 | 32.36 | 754,473 | -1.20(-3.58%) |
Aug 03, 2021 | 33.94 | 33.94 | 33.49 | 33.56 | 576,519 | -0.38(-1.13%) |
Aug 02, 2021 | 34.52 | 34.86 | 33.86 | 33.94 | 544,257 | -0.34(-0.98%) |
Jul 30, 2021 | 34.37 | 34.62 | 34.08 | 34.27 | 627,238 | -0.08(-0.24%) |
Jul 29, 2021 | 34.05 | 34.46 | 34.05 | 34.36 | 299,842 | +0.45(+1.31%) |
Jul 28, 2021 | 34.32 | 34.49 | 33.88 | 33.91 | 456,139 | -0.29(-0.85%) |
Jul 27, 2021 | 33.85 | 34.26 | 33.57 | 34.20 | 554,275 | +0.39(+1.16%) |
Jul 26, 2021 | 33.61 | 33.95 | 33.56 | 33.81 | 413,475 | +0.15(+0.46%) |
Jul 23, 2021 | 33.13 | 33.66 | 32.96 | 33.66 | 590,042 | +0.68(+2.07%) |
Jul 22, 2021 | 33.08 | 33.08 | 32.70 | 32.97 | 324,803 | -0.28(-0.85%) |
Jul 21, 2021 | 33.04 | 33.81 | 33.04 | 33.26 | 623,152 | +0.19(+0.58%) |
Jul 20, 2021 | 32.80 | 33.51 | 32.49 | 33.06 | 838,930 | +0.31(+0.94%) |
Jul 19, 2021 | 33.72 | 33.83 | 32.43 | 32.76 | 1,317,386 | -1.37(-4.02%) |
Jul 16, 2021 | 34.41 | 34.41 | 33.92 | 34.13 | 1,516,495 | -0.22(-0.64%) |
Jul 15, 2021 | 34.05 | 34.48 | 33.76 | 34.35 | 1,104,343 | +0.09(+0.27%) |
Jul 14, 2021 | 34.05 | 34.43 | 33.75 | 34.26 | 1,246,179 | +0.22(+0.64%) |
Jul 13, 2021 | 34.36 | 34.84 | 33.94 | 34.04 | 1,672,434 | -0.49(-1.42%) |
Jul 12, 2021 | 34.69 | 34.86 | 34.29 | 34.53 | 737,707 | -0.16(-0.47%) |
Jul 09, 2021 | 34.21 | 34.81 | 33.60 | 34.69 | 942,936 | +0.68(+2.00%) |
Jul 08, 2021 | 33.96 | 34.87 | 33.89 | 34.01 | 1,888,491 | -0.44(-1.27%) |
Jul 07, 2021 | 33.18 | 34.57 | 33.00 | 34.45 | 1,335,574 | +1.11(+3.33%) |
Jul 06, 2021 | 33.37 | 33.54 | 32.62 | 33.34 | 1,146,044 | +0.03(+0.08%) |
Jul 02, 2021 | 32.79 | 33.31 | 32.66 | 33.31 | 1,029,191 | +0.70(+2.15%) |
Jul 01, 2021 | 32.77 | 32.93 | 32.32 | 32.61 | 784,544 | -0.05(-0.14%) |
Jun 30, 2021 | 32.30 | 32.82 | 32.30 | 32.66 | 1,184,612 | +0.22(+0.67%) |
Jun 29, 2021 | 32.49 | 33.01 | 32.24 | 32.44 | 639,798 | +0.01(+0.03%) |
Jun 28, 2021 | 32.58 | 32.63 | 32.07 | 32.43 | 1,087,350 | -0.12(-0.36%) |
Jun 25, 2021 | 32.09 | 32.64 | 32.08 | 32.55 | 1,380,857 | +0.52(+1.62%) |
Jun 24, 2021 | 31.65 | 32.06 | 31.37 | 32.03 | 865,380 | +0.65(+2.09%) |
Jun 23, 2021 | 31.20 | 31.53 | 31.03 | 31.37 | 1,054,416 | +0.21(+0.67%) |
Jun 22, 2021 | 31.27 | 31.33 | 30.90 | 31.16 | 434,235 | -0.10(-0.32%) |
Jun 21, 2021 | 31.24 | 31.45 | 31.04 | 31.27 | 618,985 | +0.29(+0.94%) |
Jun 18, 2021 | 30.87 | 31.18 | 30.72 | 30.97 | 2,371,589 | -0.04(-0.12%) |
Jun 17, 2021 | 31.24 | 31.36 | 30.52 | 31.01 | 860,412 | -0.31(-0.99%) |
Jun 16, 2021 | 31.49 | 31.65 | 31.16 | 31.32 | 840,362 | -0.16(-0.52%) |
Jun 15, 2021 | 32.11 | 32.11 | 31.11 | 31.48 | 993,869 | -0.53(-1.65%) |
Jun 14, 2021 | 32.68 | 32.68 | 31.75 | 32.01 | 834,298 | -0.73(-2.23%) |
Jun 11, 2021 | 32.60 | 32.84 | 32.47 | 32.74 | 437,383 | +0.10(+0.30%) |
Jun 10, 2021 | 32.83 | 32.83 | 32.44 | 32.64 | 620,802 | -0.07(-0.22%) |
Jun 09, 2021 | 32.90 | 33.00 | 32.53 | 32.71 | 477,543 | -0.14(-0.41%) |
Jun 08, 2021 | 32.66 | 32.97 | 32.38 | 32.85 | 824,888 | +0.16(+0.50%) |
Jun 07, 2021 | 33.11 | 33.15 | 32.66 | 32.69 | 559,015 | -0.36(-1.09%) |
Jun 04, 2021 | 33.58 | 33.58 | 32.78 | 33.05 | 1,242,005 | -0.37(-1.11%) |
Jun 03, 2021 | 34.03 | 34.32 | 33.21 | 33.42 | 1,292,321 | -0.81(-2.37%) |
Jun 02, 2021 | 34.73 | 34.73 | 33.39 | 34.23 | 1,409,847 | -0.55(-1.58%) |