Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.21 | 33.42 | 32.87 | 33.11 | 673,558 | -0.17(-0.50%) |
Aug 30, 2021 | 33.82 | 34.19 | 33.23 | 33.27 | 398,018 | -0.54(-1.60%) |
Aug 27, 2021 | 33.46 | 34.12 | 33.43 | 33.82 | 564,309 | +0.61(+1.84%) |
Aug 26, 2021 | 33.85 | 33.94 | 33.00 | 33.21 | 382,245 | -0.82(-2.40%) |
Aug 25, 2021 | 33.14 | 34.69 | 33.14 | 34.02 | 635,515 | +0.88(+2.64%) |
Aug 24, 2021 | 32.62 | 33.18 | 32.23 | 33.15 | 618,845 | +0.55(+1.69%) |
Aug 23, 2021 | 31.98 | 32.68 | 31.68 | 32.60 | 481,457 | +0.92(+2.92%) |
Aug 20, 2021 | 32.01 | 32.14 | 31.32 | 31.67 | 690,858 | -0.20(-0.62%) |
Aug 19, 2021 | 32.62 | 32.88 | 31.61 | 31.87 | 686,145 | -1.46(-4.37%) |
Aug 18, 2021 | 33.34 | 33.87 | 32.82 | 33.32 | 629,834 | -0.12(-0.35%) |
Aug 17, 2021 | 33.40 | 33.87 | 32.92 | 33.44 | 694,373 | -0.43(-1.28%) |
Aug 16, 2021 | 33.67 | 34.28 | 33.33 | 33.87 | 373,994 | -0.13(-0.38%) |
Aug 13, 2021 | 34.83 | 34.94 | 33.88 | 34.00 | 328,670 | -0.93(-2.67%) |
Aug 12, 2021 | 35.89 | 35.94 | 34.71 | 34.94 | 569,433 | -0.71(-1.99%) |
Aug 11, 2021 | 34.91 | 35.74 | 34.18 | 35.64 | 869,853 | +0.89(+2.55%) |
Aug 10, 2021 | 32.69 | 35.05 | 32.64 | 34.76 | 1,188,438 | +1.84(+5.59%) |
Aug 09, 2021 | 32.82 | 33.62 | 32.44 | 32.92 | 841,199 | -0.09(-0.27%) |
Aug 06, 2021 | 32.82 | 33.34 | 32.46 | 33.01 | 510,886 | +0.57(+1.76%) |
Aug 05, 2021 | 31.35 | 33.09 | 31.35 | 32.44 | 911,785 | -0.72(-2.16%) |
Aug 04, 2021 | 32.67 | 33.66 | 32.66 | 33.16 | 959,988 | +0.18(+0.54%) |
Aug 03, 2021 | 32.79 | 33.20 | 32.10 | 32.98 | 527,576 | +0.39(+1.21%) |
Aug 02, 2021 | 33.21 | 34.19 | 32.57 | 32.59 | 737,336 | -0.45(-1.37%) |
Jul 30, 2021 | 33.43 | 34.03 | 32.91 | 33.04 | 495,325 | -0.66(-1.96%) |
Jul 29, 2021 | 33.94 | 34.44 | 33.42 | 33.70 | 489,646 | +0.10(+0.29%) |
Jul 28, 2021 | 32.25 | 33.93 | 31.80 | 33.60 | 1,087,850 | +1.52(+4.75%) |
Jul 27, 2021 | 31.73 | 32.19 | 31.48 | 32.07 | 638,243 | -0.02(-0.06%) |
Jul 26, 2021 | 32.79 | 33.14 | 31.98 | 32.09 | 474,884 | -0.46(-1.42%) |
Jul 23, 2021 | 32.17 | 32.59 | 31.79 | 32.56 | 305,362 | +0.78(+2.44%) |
Jul 22, 2021 | 32.46 | 32.46 | 31.42 | 31.78 | 540,318 | -0.89(-2.71%) |
Jul 21, 2021 | 31.92 | 32.79 | 31.87 | 32.66 | 757,434 | +1.06(+3.36%) |
Jul 20, 2021 | 30.98 | 32.30 | 30.85 | 31.60 | 1,035,277 | +0.55(+1.77%) |
Jul 19, 2021 | 30.97 | 31.19 | 30.28 | 31.05 | 1,195,367 | -1.06(-3.31%) |
Jul 16, 2021 | 33.70 | 33.79 | 31.86 | 32.11 | 868,335 | -1.33(-3.97%) |
Jul 15, 2021 | 33.43 | 33.89 | 33.15 | 33.44 | 1,229,673 | -0.25(-0.73%) |
Jul 14, 2021 | 33.92 | 34.28 | 33.32 | 33.69 | 634,506 | -0.07(-0.20%) |
Jul 13, 2021 | 34.21 | 34.58 | 33.67 | 33.76 | 455,110 | -0.66(-1.91%) |
Jul 12, 2021 | 33.74 | 34.59 | 33.49 | 34.41 | 403,667 | +0.22(+0.63%) |
Jul 09, 2021 | 33.93 | 34.74 | 33.73 | 34.20 | 590,867 | +0.97(+2.93%) |
Jul 08, 2021 | 32.99 | 33.83 | 32.83 | 33.23 | 518,804 | -0.81(-2.37%) |
Jul 07, 2021 | 33.43 | 34.25 | 33.43 | 34.03 | 614,178 | +0.57(+1.70%) |
Jul 06, 2021 | 33.97 | 34.07 | 33.06 | 33.46 | 584,589 | -0.69(-2.02%) |
Jul 02, 2021 | 34.20 | 34.32 | 33.62 | 34.15 | 279,224 | -0.15(-0.43%) |
Jul 01, 2021 | 34.40 | 34.61 | 34.07 | 34.30 | 574,366 | +0.03(+0.09%) |
Jun 30, 2021 | 34.08 | 34.47 | 33.55 | 34.27 | 922,043 | -0.12(-0.34%) |
Jun 29, 2021 | 35.37 | 35.54 | 34.33 | 34.39 | 525,823 | -0.69(-1.96%) |
Jun 28, 2021 | 34.79 | 35.11 | 34.37 | 35.07 | 566,603 | +0.08(+0.22%) |
Jun 25, 2021 | 36.23 | 36.50 | 35.00 | 35.00 | 1,729,107 | -0.56(-1.58%) |
Jun 24, 2021 | 34.44 | 35.76 | 34.12 | 35.56 | 1,017,793 | +1.48(+4.36%) |
Jun 23, 2021 | 33.68 | 34.51 | 33.51 | 34.07 | 670,114 | +0.48(+1.43%) |
Jun 22, 2021 | 32.90 | 33.68 | 32.60 | 33.59 | 655,749 | +0.55(+1.67%) |
Jun 21, 2021 | 32.37 | 33.13 | 32.19 | 33.04 | 1,018,277 | +1.38(+4.35%) |
Jun 18, 2021 | 31.63 | 31.93 | 31.02 | 31.66 | 1,342,287 | -0.57(-1.77%) |
Jun 17, 2021 | 33.40 | 33.60 | 31.66 | 32.23 | 1,089,291 | -1.50(-4.46%) |
Jun 16, 2021 | 33.76 | 33.99 | 33.45 | 33.74 | 569,848 | -0.27(-0.78%) |
Jun 15, 2021 | 34.06 | 34.29 | 33.78 | 34.00 | 626,595 | +0.11(+0.32%) |
Jun 14, 2021 | 34.06 | 34.33 | 33.43 | 33.89 | 749,661 | -0.28(-0.81%) |
Jun 11, 2021 | 34.40 | 35.10 | 34.03 | 34.17 | 476,427 | +0.08(+0.23%) |
Jun 10, 2021 | 34.89 | 35.21 | 34.06 | 34.09 | 595,061 | -0.62(-1.78%) |
Jun 09, 2021 | 34.69 | 35.59 | 34.48 | 34.71 | 1,261,406 | -0.19(-0.54%) |
Jun 08, 2021 | 34.57 | 35.13 | 34.43 | 34.90 | 532,617 | +0.13(+0.37%) |
Jun 07, 2021 | 34.83 | 35.30 | 34.56 | 34.77 | 858,113 | +0.61(+1.78%) |
Jun 04, 2021 | 34.48 | 34.77 | 33.83 | 34.16 | 608,495 | -0.35(-1.03%) |
Jun 03, 2021 | 34.20 | 34.78 | 33.82 | 34.51 | 679,587 | +0.42(+1.24%) |
Jun 02, 2021 | 34.69 | 34.87 | 34.03 | 34.09 | 2,270,968 | -0.47(-1.37%) |