Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.86 | 32.00 | 30.52 | 31.12 | 26,088 | -0.32(-1.02%) |
Aug 30, 2021 | 30.00 | 32.49 | 29.89 | 31.44 | 28,709 | +2.31(+7.93%) |
Aug 27, 2021 | 28.98 | 30.00 | 28.98 | 29.13 | 11,194 | +0.06(+0.21%) |
Aug 26, 2021 | 28.97 | 29.63 | 28.29 | 29.07 | 9,706 | +0.39(+1.36%) |
Aug 25, 2021 | 28.25 | 29.66 | 28.25 | 28.68 | 13,590 | +0.13(+0.46%) |
Aug 24, 2021 | 28.93 | 28.94 | 28.12 | 28.55 | 5,330 | -0.45(-1.55%) |
Aug 23, 2021 | 26.78 | 29.46 | 26.78 | 29.00 | 23,474 | +2.40(+9.02%) |
Aug 20, 2021 | 26.16 | 26.89 | 25.25 | 26.60 | 31,366 | +0.80(+3.10%) |
Aug 19, 2021 | 26.18 | 27.99 | 25.10 | 25.80 | 34,989 | -0.81(-3.04%) |
Aug 18, 2021 | 27.33 | 28.86 | 25.75 | 26.61 | 28,838 | -0.60(-2.21%) |
Aug 17, 2021 | 29.05 | 29.09 | 27.20 | 27.21 | 17,307 | -1.89(-6.49%) |
Aug 16, 2021 | 29.16 | 30.41 | 28.90 | 29.10 | 35,465 | -0.42(-1.42%) |
Aug 13, 2021 | 31.25 | 31.25 | 29.43 | 29.52 | 17,864 | -2.19(-6.91%) |
Aug 12, 2021 | 31.03 | 32.00 | 30.62 | 31.71 | 9,799 | +0.55(+1.77%) |
Aug 11, 2021 | 31.69 | 32.03 | 30.17 | 31.16 | 5,323 | -0.49(-1.55%) |
Aug 10, 2021 | 32.47 | 32.74 | 31.33 | 31.65 | 6,842 | -1.10(-3.36%) |
Aug 09, 2021 | 31.05 | 32.75 | 31.05 | 32.75 | 7,876 | +1.36(+4.33%) |
Aug 06, 2021 | 30.17 | 31.39 | 29.00 | 31.39 | 13,123 | +1.61(+5.41%) |
Aug 05, 2021 | 29.78 | 30.98 | 29.60 | 29.78 | 11,335 | -0.72(-2.36%) |
Aug 04, 2021 | 32.05 | 33.19 | 29.27 | 30.50 | 24,171 | -2.05(-6.30%) |
Aug 03, 2021 | 32.38 | 32.88 | 31.60 | 32.55 | 4,112 | +0.10(+0.31%) |
Aug 02, 2021 | 32.73 | 33.99 | 31.60 | 32.45 | 9,994 | +0.05(+0.15%) |
Jul 30, 2021 | 31.99 | 33.99 | 31.99 | 32.40 | 14,319 | +0.19(+0.59%) |
Jul 29, 2021 | 33.81 | 34.98 | 32.03 | 32.21 | 26,775 | -1.76(-5.18%) |
Jul 28, 2021 | 36.25 | 37.50 | 32.57 | 33.97 | 44,966 | +0.45(+1.34%) |
Jul 27, 2021 | 32.83 | 33.99 | 31.85 | 33.52 | 19,974 | +0.69(+2.10%) |
Jul 26, 2021 | 33.28 | 33.54 | 32.18 | 32.83 | 10,907 | -0.57(-1.71%) |
Jul 23, 2021 | 32.30 | 33.49 | 32.30 | 33.40 | 5,037 | +0.89(+2.74%) |
Jul 22, 2021 | 32.70 | 32.86 | 32.01 | 32.51 | 8,382 | -0.35(-1.07%) |
Jul 21, 2021 | 32.73 | 33.95 | 32.73 | 32.86 | 17,609 | +0.42(+1.29%) |
Jul 20, 2021 | 31.02 | 33.56 | 30.06 | 32.44 | 35,430 | +1.70(+5.53%) |
Jul 19, 2021 | 31.89 | 32.76 | 30.00 | 30.74 | 32,293 | -1.85(-5.68%) |
Jul 16, 2021 | 32.85 | 32.98 | 31.95 | 32.59 | 11,870 | +0.31(+0.96%) |
Jul 15, 2021 | 32.39 | 33.30 | 31.27 | 32.28 | 15,856 | -0.11(-0.34%) |
Jul 14, 2021 | 32.73 | 33.32 | 32.21 | 32.39 | 14,286 | -0.45(-1.37%) |
Jul 13, 2021 | 33.35 | 33.35 | 32.00 | 32.84 | 17,927 | -0.53(-1.59%) |
Jul 12, 2021 | 34.14 | 34.88 | 32.93 | 33.37 | 13,505 | -1.17(-3.39%) |
Jul 09, 2021 | 35.45 | 35.45 | 33.77 | 34.54 | 20,126 | -0.25(-0.72%) |
Jul 08, 2021 | 32.82 | 35.40 | 32.81 | 34.79 | 24,157 | +1.46(+4.38%) |
Jul 07, 2021 | 34.34 | 34.34 | 32.51 | 33.33 | 28,665 | -0.68(-2.00%) |
Jul 06, 2021 | 33.54 | 34.71 | 33.17 | 34.01 | 14,378 | +0.71(+2.13%) |
Jul 02, 2021 | 33.69 | 33.79 | 32.50 | 33.30 | 18,497 | -0.19(-0.57%) |
Jul 01, 2021 | 33.94 | 37.33 | 31.35 | 33.49 | 39,482 | -0.51(-1.50%) |
Jun 30, 2021 | 38.00 | 38.40 | 33.98 | 34.00 | 59,389 | -3.68(-9.77%) |
Jun 29, 2021 | 32.35 | 39.02 | 32.27 | 37.68 | 59,674 | +5.37(+16.62%) |
Jun 28, 2021 | 35.13 | 35.13 | 31.20 | 32.31 | 43,666 | -3.16(-8.91%) |
Jun 25, 2021 | 31.75 | 35.47 | 31.75 | 35.47 | 250,042 | +1.19(+3.47%) |
Jun 24, 2021 | 31.99 | 34.89 | 31.98 | 34.28 | 20,818 | +2.29(+7.16%) |
Jun 23, 2021 | 31.00 | 31.99 | 30.93 | 31.99 | 14,217 | +1.28(+4.17%) |
Jun 22, 2021 | 31.64 | 31.64 | 30.71 | 30.71 | 13,848 | -0.78(-2.48%) |
Jun 21, 2021 | 30.65 | 32.65 | 30.52 | 31.49 | 30,072 | +1.08(+3.55%) |
Jun 18, 2021 | 31.35 | 31.85 | 30.00 | 30.41 | 24,188 | -0.40(-1.30%) |
Jun 17, 2021 | 30.32 | 31.74 | 30.00 | 30.81 | 27,379 | +0.17(+0.55%) |
Jun 16, 2021 | 31.15 | 32.96 | 30.14 | 30.64 | 40,113 | -0.07(-0.23%) |
Jun 15, 2021 | 32.37 | 32.45 | 30.08 | 30.71 | 27,801 | -0.66(-2.10%) |
Jun 14, 2021 | 31.63 | 32.71 | 31.18 | 31.37 | 25,680 | -0.18(-0.57%) |
Jun 11, 2021 | 30.69 | 32.15 | 30.52 | 31.55 | 18,626 | +0.94(+3.07%) |
Jun 10, 2021 | 29.68 | 30.65 | 29.44 | 30.61 | 33,709 | +1.13(+3.83%) |
Jun 09, 2021 | 29.06 | 29.62 | 28.30 | 29.48 | 20,775 | +0.48(+1.66%) |
Jun 08, 2021 | 29.18 | 29.38 | 28.11 | 29.00 | 28,833 | -0.18(-0.62%) |
Jun 07, 2021 | 29.41 | 29.85 | 28.78 | 29.18 | 23,063 | -0.23(-0.78%) |
Jun 04, 2021 | 29.32 | 29.70 | 29.00 | 29.41 | 10,360 | +0.14(+0.48%) |
Jun 03, 2021 | 29.37 | 29.98 | 28.86 | 29.27 | 14,927 | -0.37(-1.25%) |
Jun 02, 2021 | 30.54 | 30.54 | 29.11 | 29.64 | 16,901 | -0.76(-2.50%) |