Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.20 | 31.28 | 30.57 | 30.95 | 1,037,628 | -0.44(-1.41%) |
Aug 30, 2021 | 32.24 | 32.33 | 31.36 | 31.39 | 847,589 | -0.68(-2.13%) |
Aug 27, 2021 | 31.58 | 32.45 | 31.32 | 32.08 | 1,301,003 | +0.82(+2.63%) |
Aug 26, 2021 | 31.58 | 31.82 | 31.19 | 31.25 | 671,249 | -0.32(-1.02%) |
Aug 25, 2021 | 30.93 | 31.90 | 30.74 | 31.58 | 737,769 | +0.57(+1.85%) |
Aug 24, 2021 | 30.40 | 31.33 | 30.40 | 31.01 | 697,170 | +0.94(+3.13%) |
Aug 23, 2021 | 29.53 | 30.45 | 29.20 | 30.06 | 1,030,816 | +1.14(+3.93%) |
Aug 20, 2021 | 28.92 | 29.32 | 28.63 | 28.93 | 1,308,450 | -0.06(-0.22%) |
Aug 19, 2021 | 29.81 | 30.12 | 28.93 | 28.99 | 1,043,516 | -1.51(-4.94%) |
Aug 18, 2021 | 30.86 | 31.11 | 30.48 | 30.50 | 558,900 | -0.61(-1.96%) |
Aug 17, 2021 | 30.89 | 31.31 | 30.50 | 31.11 | 556,612 | -0.18(-0.59%) |
Aug 16, 2021 | 31.25 | 31.43 | 30.49 | 31.29 | 938,746 | -0.56(-1.77%) |
Aug 13, 2021 | 31.54 | 32.05 | 31.54 | 31.86 | 535,686 | +0.28(+0.88%) |
Aug 12, 2021 | 31.91 | 32.18 | 31.07 | 31.58 | 622,234 | -0.33(-1.03%) |
Aug 11, 2021 | 31.50 | 31.97 | 30.98 | 31.91 | 751,395 | +0.78(+2.50%) |
Aug 10, 2021 | 30.77 | 31.32 | 30.76 | 31.13 | 955,172 | +0.25(+0.80%) |
Aug 09, 2021 | 30.62 | 31.12 | 30.26 | 30.88 | 644,864 | +0.03(+0.09%) |
Aug 06, 2021 | 30.86 | 31.06 | 30.45 | 30.85 | 561,660 | +0.61(+2.00%) |
Aug 05, 2021 | 30.23 | 30.78 | 30.22 | 30.25 | 916,548 | +0.28(+0.92%) |
Aug 04, 2021 | 31.19 | 31.35 | 29.96 | 29.97 | 1,003,200 | -1.34(-4.28%) |
Aug 03, 2021 | 31.41 | 31.50 | 30.15 | 31.31 | 1,601,952 | +0.59(+1.91%) |
Aug 02, 2021 | 30.85 | 31.90 | 30.51 | 30.73 | 1,328,920 | +0.24(+0.78%) |
Jul 30, 2021 | 30.53 | 31.90 | 30.29 | 30.49 | 2,097,165 | +0.29(+0.97%) |
Jul 29, 2021 | 30.14 | 30.66 | 29.94 | 30.19 | 984,701 | +0.28(+0.95%) |
Jul 28, 2021 | 29.62 | 30.20 | 29.07 | 29.91 | 772,335 | +0.32(+1.08%) |
Jul 27, 2021 | 29.16 | 29.68 | 28.66 | 29.59 | 1,035,097 | -0.01(-0.03%) |
Jul 26, 2021 | 29.30 | 29.92 | 29.30 | 29.60 | 1,034,402 | +0.33(+1.13%) |
Jul 23, 2021 | 29.57 | 29.72 | 28.90 | 29.27 | 585,511 | +0.03(+0.09%) |
Jul 22, 2021 | 29.64 | 29.70 | 29.11 | 29.24 | 730,595 | -0.39(-1.33%) |
Jul 21, 2021 | 29.62 | 30.29 | 29.59 | 29.63 | 1,021,216 | +0.18(+0.62%) |
Jul 20, 2021 | 28.41 | 29.65 | 28.31 | 29.45 | 1,557,503 | +1.14(+4.02%) |
Jul 19, 2021 | 28.14 | 28.74 | 27.81 | 28.31 | 1,604,657 | -0.87(-2.98%) |
Jul 16, 2021 | 31.17 | 31.28 | 29.08 | 29.19 | 1,541,563 | -1.79(-5.77%) |
Jul 15, 2021 | 30.74 | 31.42 | 30.66 | 30.97 | 839,819 | -0.19(-0.62%) |
Jul 14, 2021 | 31.40 | 32.26 | 31.12 | 31.17 | 737,823 | +0.14(+0.44%) |
Jul 13, 2021 | 32.05 | 32.13 | 30.92 | 31.03 | 1,086,595 | -0.95(-2.98%) |
Jul 12, 2021 | 31.24 | 32.27 | 30.95 | 31.98 | 777,905 | +0.28(+0.90%) |
Jul 09, 2021 | 31.26 | 31.99 | 30.93 | 31.70 | 1,037,622 | +1.16(+3.78%) |
Jul 08, 2021 | 30.25 | 31.09 | 30.02 | 30.54 | 1,159,748 | -0.53(-1.71%) |
Jul 07, 2021 | 30.96 | 31.80 | 30.81 | 31.07 | 1,166,264 | -0.04(-0.12%) |
Jul 06, 2021 | 32.55 | 32.78 | 30.92 | 31.11 | 1,595,474 | -1.48(-4.53%) |
Jul 02, 2021 | 32.33 | 32.88 | 31.82 | 32.59 | 809,582 | +0.07(+0.23%) |
Jul 01, 2021 | 32.41 | 32.95 | 32.12 | 32.51 | 1,316,729 | +0.61(+1.90%) |
Jun 30, 2021 | 31.71 | 32.26 | 31.56 | 31.91 | 1,696,787 | +0.27(+0.84%) |
Jun 29, 2021 | 31.85 | 32.34 | 31.32 | 31.64 | 1,058,957 | +0.29(+0.94%) |
Jun 28, 2021 | 31.96 | 32.00 | 31.17 | 31.35 | 1,219,132 | -0.66(-2.06%) |
Jun 25, 2021 | 32.67 | 33.28 | 31.83 | 32.01 | 4,046,580 | -0.47(-1.44%) |
Jun 24, 2021 | 31.93 | 32.83 | 31.50 | 32.48 | 1,445,949 | +0.97(+3.08%) |
Jun 23, 2021 | 31.47 | 31.99 | 31.05 | 31.50 | 1,344,220 | +0.05(+0.15%) |
Jun 22, 2021 | 30.97 | 31.72 | 30.57 | 31.46 | 1,726,704 | +0.70(+2.27%) |
Jun 21, 2021 | 30.61 | 31.17 | 30.49 | 30.76 | 1,053,173 | +0.64(+2.13%) |
Jun 18, 2021 | 31.04 | 31.32 | 29.78 | 30.12 | 2,245,071 | -1.20(-3.83%) |
Jun 17, 2021 | 33.38 | 33.53 | 30.55 | 31.32 | 2,353,198 | -2.23(-6.64%) |
Jun 16, 2021 | 33.71 | 33.91 | 33.27 | 33.55 | 823,790 | -0.20(-0.60%) |
Jun 15, 2021 | 33.38 | 33.78 | 32.94 | 33.75 | 896,284 | +0.47(+1.40%) |
Jun 14, 2021 | 34.17 | 34.48 | 33.03 | 33.28 | 1,332,959 | -1.02(-2.97%) |
Jun 11, 2021 | 34.47 | 34.80 | 34.00 | 34.30 | 990,616 | +0.21(+0.62%) |
Jun 10, 2021 | 35.02 | 35.44 | 34.07 | 34.09 | 1,165,937 | -0.64(-1.85%) |
Jun 09, 2021 | 35.28 | 35.64 | 34.20 | 34.73 | 1,332,683 | +0.97(+2.88%) |
Jun 08, 2021 | 33.21 | 34.05 | 32.41 | 33.76 | 1,388,158 | +0.40(+1.21%) |
Jun 07, 2021 | 34.12 | 34.36 | 33.05 | 33.36 | 1,312,410 | -0.74(-2.18%) |
Jun 04, 2021 | 34.37 | 34.37 | 33.64 | 34.10 | 964,721 | -0.01(-0.03%) |
Jun 03, 2021 | 33.83 | 34.34 | 33.27 | 34.11 | 1,223,348 | +0.05(+0.16%) |
Jun 02, 2021 | 34.38 | 34.56 | 33.70 | 34.05 | 1,208,182 | -0.21(-0.62%) |