Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.38 | 32.05 | 31.28 | 31.45 | 3,487,169 | -0.03(-0.09%) |
Aug 30, 2021 | 32.50 | 32.59 | 31.47 | 31.48 | 1,536,638 | -1.00(-3.08%) |
Aug 27, 2021 | 32.14 | 32.77 | 32.08 | 32.48 | 2,103,739 | +0.57(+1.80%) |
Aug 26, 2021 | 32.62 | 32.62 | 31.88 | 31.90 | 1,234,722 | -0.72(-2.22%) |
Aug 25, 2021 | 32.37 | 32.84 | 32.19 | 32.63 | 1,823,035 | +0.42(+1.29%) |
Aug 24, 2021 | 32.12 | 32.66 | 32.12 | 32.21 | 1,701,888 | +0.32(+0.99%) |
Aug 23, 2021 | 31.84 | 32.13 | 31.78 | 31.89 | 1,826,154 | +0.39(+1.23%) |
Aug 20, 2021 | 31.34 | 31.69 | 31.17 | 31.51 | 1,703,742 | +0.06(+0.19%) |
Aug 19, 2021 | 31.44 | 31.88 | 30.81 | 31.45 | 3,794,868 | -0.48(-1.49%) |
Aug 18, 2021 | 31.52 | 32.61 | 31.08 | 31.92 | 3,672,089 | +0.74(+2.38%) |
Aug 17, 2021 | 31.26 | 31.44 | 30.81 | 31.18 | 1,731,595 | -0.50(-1.56%) |
Aug 16, 2021 | 31.47 | 31.88 | 31.07 | 31.68 | 1,781,448 | -0.14(-0.44%) |
Aug 13, 2021 | 32.41 | 32.47 | 31.80 | 31.81 | 1,003,867 | -0.55(-1.71%) |
Aug 12, 2021 | 32.61 | 32.67 | 32.17 | 32.37 | 1,316,171 | -0.33(-1.00%) |
Aug 11, 2021 | 31.96 | 32.72 | 31.51 | 32.70 | 2,065,660 | +0.70(+2.20%) |
Aug 10, 2021 | 31.33 | 32.36 | 31.20 | 31.99 | 2,020,938 | +0.73(+2.34%) |
Aug 09, 2021 | 31.17 | 31.52 | 30.72 | 31.26 | 2,867,444 | -0.18(-0.57%) |
Aug 06, 2021 | 31.84 | 32.18 | 31.35 | 31.44 | 4,751,355 | +0.09(+0.28%) |
Aug 05, 2021 | 30.59 | 31.64 | 30.56 | 31.35 | 5,758,917 | +0.96(+3.16%) |
Aug 04, 2021 | 31.67 | 32.36 | 30.42 | 30.39 | 5,613,596 | -2.28(-6.97%) |
Aug 03, 2021 | 32.51 | 32.73 | 31.39 | 32.66 | 2,448,578 | +0.27(+0.83%) |
Aug 02, 2021 | 32.89 | 33.66 | 32.29 | 32.40 | 1,872,638 | -0.09(-0.27%) |
Jul 30, 2021 | 32.47 | 32.76 | 32.17 | 32.49 | 1,747,264 | -0.28(-0.85%) |
Jul 29, 2021 | 32.87 | 33.20 | 32.60 | 32.76 | 1,857,925 | +0.29(+0.88%) |
Jul 28, 2021 | 33.12 | 33.23 | 32.17 | 32.48 | 3,441,050 | +0.08(+0.24%) |
Jul 27, 2021 | 31.99 | 32.50 | 31.82 | 32.40 | 2,423,956 | +0.22(+0.68%) |
Jul 26, 2021 | 32.03 | 32.51 | 31.94 | 32.18 | 2,364,819 | +0.13(+0.40%) |
Jul 23, 2021 | 32.39 | 32.50 | 31.91 | 32.05 | 2,262,869 | +0.05(+0.15%) |
Jul 22, 2021 | 32.44 | 32.45 | 31.86 | 32.00 | 4,188,789 | -0.53(-1.64%) |
Jul 21, 2021 | 31.88 | 32.70 | 31.85 | 32.54 | 1,922,873 | +0.97(+3.07%) |
Jul 20, 2021 | 30.20 | 31.79 | 30.04 | 31.57 | 3,340,588 | +1.39(+4.59%) |
Jul 19, 2021 | 30.58 | 30.63 | 29.63 | 30.18 | 4,716,288 | -1.16(-3.70%) |
Jul 16, 2021 | 32.40 | 32.56 | 31.25 | 31.34 | 6,171,128 | -0.74(-2.31%) |
Jul 15, 2021 | 32.06 | 32.74 | 31.78 | 32.08 | 4,129,813 | -0.39(-1.19%) |
Jul 14, 2021 | 32.77 | 33.28 | 32.34 | 32.47 | 1,960,033 | -0.09(-0.27%) |
Jul 13, 2021 | 33.17 | 33.39 | 32.51 | 32.56 | 2,318,632 | -0.97(-2.89%) |
Jul 12, 2021 | 33.25 | 33.71 | 33.00 | 33.53 | 2,578,523 | -0.08(-0.24%) |
Jul 09, 2021 | 33.13 | 33.62 | 32.96 | 33.60 | 1,821,302 | +1.00(+3.07%) |
Jul 08, 2021 | 32.26 | 33.08 | 31.88 | 32.61 | 2,846,058 | -0.30(-0.90%) |
Jul 07, 2021 | 32.96 | 33.44 | 32.31 | 32.90 | 3,109,624 | -0.27(-0.81%) |
Jul 06, 2021 | 33.89 | 34.00 | 32.76 | 33.17 | 3,361,231 | -0.92(-2.70%) |
Jul 02, 2021 | 34.44 | 34.45 | 33.96 | 34.09 | 1,708,828 | -0.18(-0.52%) |
Jul 01, 2021 | 34.23 | 34.44 | 34.02 | 34.27 | 2,152,465 | +0.15(+0.44%) |
Jun 30, 2021 | 33.42 | 34.18 | 33.42 | 34.12 | 2,671,671 | +0.79(+2.38%) |
Jun 29, 2021 | 33.73 | 34.00 | 33.27 | 33.33 | 3,373,502 | -0.21(-0.62%) |
Jun 28, 2021 | 34.33 | 34.54 | 33.27 | 33.54 | 2,272,042 | -0.95(-2.76%) |
Jun 25, 2021 | 34.39 | 34.70 | 34.19 | 34.49 | 5,283,384 | +0.26(+0.75%) |
Jun 24, 2021 | 33.82 | 34.24 | 33.43 | 34.23 | 1,996,633 | +0.76(+2.28%) |
Jun 23, 2021 | 33.47 | 33.74 | 33.28 | 33.47 | 1,895,775 | +0.00(+0.00%) |
Jun 22, 2021 | 33.64 | 33.74 | 32.85 | 33.47 | 3,689,729 | -0.26(-0.76%) |
Jun 21, 2021 | 33.18 | 33.78 | 33.14 | 33.72 | 3,690,206 | +0.87(+2.65%) |
Jun 18, 2021 | 33.10 | 33.58 | 32.79 | 32.85 | 4,765,358 | -0.82(-2.44%) |
Jun 17, 2021 | 34.49 | 34.55 | 33.17 | 33.67 | 3,204,022 | -0.90(-2.61%) |
Jun 16, 2021 | 34.58 | 35.22 | 34.33 | 34.58 | 2,787,056 | -0.08(-0.23%) |
Jun 15, 2021 | 34.51 | 34.80 | 34.38 | 34.65 | 2,031,664 | +0.05(+0.14%) |
Jun 14, 2021 | 34.94 | 35.11 | 34.40 | 34.60 | 1,669,252 | -0.41(-1.16%) |
Jun 11, 2021 | 34.91 | 35.19 | 34.60 | 35.01 | 2,046,635 | +0.36(+1.03%) |
Jun 10, 2021 | 35.03 | 35.19 | 34.58 | 34.65 | 4,696,179 | -0.02(-0.06%) |
Jun 09, 2021 | 35.13 | 35.33 | 34.66 | 34.67 | 2,080,849 | -0.69(-1.96%) |
Jun 08, 2021 | 34.95 | 35.66 | 34.95 | 35.37 | 3,741,329 | +0.43(+1.22%) |
Jun 07, 2021 | 34.89 | 35.07 | 34.62 | 34.94 | 2,067,367 | +0.10(+0.28%) |
Jun 04, 2021 | 34.63 | 34.88 | 34.38 | 34.84 | 2,542,009 | +0.37(+1.06%) |
Jun 03, 2021 | 34.77 | 34.90 | 34.30 | 34.48 | 3,141,808 | -0.57(-1.64%) |
Jun 02, 2021 | 35.29 | 35.40 | 34.75 | 35.05 | 2,790,098 | -0.20(-0.56%) |