Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.61 | 29.72 | 29.39 | 29.59 | 640,677 | -0.21(-0.69%) |
Aug 30, 2021 | 30.05 | 30.06 | 29.76 | 29.79 | 404,269 | -0.22(-0.72%) |
Aug 27, 2021 | 29.51 | 30.13 | 29.48 | 30.01 | 602,310 | +0.57(+1.95%) |
Aug 26, 2021 | 29.66 | 29.72 | 29.28 | 29.43 | 1,197,615 | -0.31(-1.05%) |
Aug 25, 2021 | 29.47 | 29.91 | 29.39 | 29.75 | 969,265 | +0.28(+0.96%) |
Aug 24, 2021 | 29.27 | 29.61 | 29.16 | 29.46 | 1,088,393 | +0.27(+0.94%) |
Aug 23, 2021 | 29.29 | 29.40 | 29.15 | 29.19 | 497,014 | +0.07(+0.23%) |
Aug 20, 2021 | 29.06 | 29.27 | 28.99 | 29.12 | 725,900 | +0.05(+0.17%) |
Aug 19, 2021 | 29.10 | 29.39 | 28.96 | 29.07 | 626,684 | -0.39(-1.33%) |
Aug 18, 2021 | 29.71 | 29.83 | 29.45 | 29.46 | 811,621 | -0.30(-1.02%) |
Aug 17, 2021 | 30.19 | 30.25 | 29.53 | 29.77 | 722,352 | -0.52(-1.71%) |
Aug 16, 2021 | 29.89 | 30.30 | 29.77 | 30.28 | 1,136,854 | +0.29(+0.98%) |
Aug 13, 2021 | 30.26 | 30.53 | 29.97 | 29.99 | 1,082,290 | -0.24(-0.81%) |
Aug 12, 2021 | 30.69 | 30.77 | 30.14 | 30.23 | 1,240,990 | -0.24(-0.80%) |
Aug 11, 2021 | 29.60 | 30.53 | 29.43 | 30.48 | 6,848,766 | +0.87(+2.94%) |
Aug 10, 2021 | 29.80 | 29.99 | 29.36 | 29.61 | 2,253,623 | -0.20(-0.66%) |
Aug 09, 2021 | 30.36 | 30.51 | 29.57 | 29.80 | 1,836,735 | -0.68(-2.24%) |
Aug 06, 2021 | 31.07 | 31.40 | 30.46 | 30.49 | 1,125,014 | +0.02(+0.06%) |
Aug 05, 2021 | 29.95 | 31.02 | 29.80 | 30.47 | 1,230,285 | +0.42(+1.40%) |
Aug 04, 2021 | 30.47 | 30.53 | 29.91 | 30.05 | 1,588,441 | -0.64(-2.10%) |
Aug 03, 2021 | 30.20 | 30.85 | 29.78 | 30.69 | 1,227,096 | +0.51(+1.68%) |
Aug 02, 2021 | 30.24 | 30.66 | 30.12 | 30.19 | 993,085 | +0.21(+0.72%) |
Jul 30, 2021 | 29.91 | 30.33 | 29.90 | 29.97 | 725,408 | -0.15(-0.49%) |
Jul 29, 2021 | 30.08 | 30.40 | 29.99 | 30.12 | 575,708 | +0.32(+1.08%) |
Jul 28, 2021 | 29.80 | 30.09 | 29.39 | 29.80 | 657,918 | +0.12(+0.39%) |
Jul 27, 2021 | 29.61 | 29.91 | 29.43 | 29.68 | 645,456 | -0.20(-0.65%) |
Jul 26, 2021 | 29.71 | 29.90 | 29.50 | 29.87 | 657,630 | +0.22(+0.76%) |
Jul 23, 2021 | 29.31 | 29.69 | 29.31 | 29.65 | 801,481 | +0.48(+1.64%) |
Jul 22, 2021 | 29.84 | 29.86 | 29.09 | 29.17 | 877,022 | -0.67(-2.26%) |
Jul 21, 2021 | 30.27 | 30.45 | 29.81 | 29.84 | 916,020 | -0.12(-0.39%) |
Jul 20, 2021 | 29.37 | 30.15 | 29.23 | 29.96 | 1,211,642 | +0.50(+1.69%) |
Jul 19, 2021 | 29.15 | 29.76 | 29.05 | 29.46 | 981,906 | -0.24(-0.82%) |
Jul 16, 2021 | 30.44 | 30.62 | 29.65 | 29.71 | 937,402 | -0.71(-2.34%) |
Jul 15, 2021 | 30.54 | 30.80 | 30.33 | 30.42 | 602,524 | -0.37(-1.21%) |
Jul 14, 2021 | 30.94 | 31.34 | 30.75 | 30.79 | 555,505 | -0.14(-0.44%) |
Jul 13, 2021 | 31.27 | 31.31 | 30.77 | 30.93 | 616,441 | -0.46(-1.46%) |
Jul 12, 2021 | 31.04 | 31.52 | 30.94 | 31.39 | 581,113 | +0.11(+0.34%) |
Jul 09, 2021 | 31.13 | 31.34 | 31.02 | 31.28 | 565,988 | +0.53(+1.72%) |
Jul 08, 2021 | 30.91 | 31.18 | 30.63 | 30.75 | 821,309 | -0.74(-2.36%) |
Jul 07, 2021 | 31.17 | 31.60 | 31.05 | 31.49 | 710,821 | +0.23(+0.75%) |
Jul 06, 2021 | 31.77 | 31.81 | 30.83 | 31.26 | 1,412,614 | -0.51(-1.60%) |
Jul 02, 2021 | 32.00 | 32.05 | 31.67 | 31.77 | 598,304 | -0.23(-0.73%) |
Jul 01, 2021 | 31.95 | 32.16 | 31.77 | 32.00 | 807,813 | +0.29(+0.92%) |
Jun 30, 2021 | 31.48 | 31.77 | 31.48 | 31.71 | 744,497 | +0.05(+0.15%) |
Jun 29, 2021 | 31.98 | 32.11 | 31.60 | 31.66 | 403,559 | -0.07(-0.22%) |
Jun 28, 2021 | 32.09 | 32.09 | 31.57 | 31.73 | 954,460 | -0.46(-1.43%) |
Jun 25, 2021 | 31.90 | 32.31 | 31.87 | 32.19 | 1,536,993 | +0.22(+0.70%) |
Jun 24, 2021 | 31.88 | 32.00 | 31.57 | 31.96 | 925,844 | +0.27(+0.86%) |
Jun 23, 2021 | 32.56 | 32.60 | 31.54 | 31.69 | 1,844,670 | -0.74(-2.29%) |
Jun 22, 2021 | 32.39 | 32.60 | 32.11 | 32.43 | 720,761 | +0.01(+0.03%) |
Jun 21, 2021 | 31.96 | 32.47 | 31.94 | 32.42 | 832,709 | +0.82(+2.60%) |
Jun 18, 2021 | 31.86 | 31.97 | 31.58 | 31.60 | 1,769,571 | -0.65(-2.03%) |
Jun 17, 2021 | 32.58 | 32.68 | 31.65 | 32.26 | 1,556,457 | -0.45(-1.37%) |
Jun 16, 2021 | 33.36 | 33.45 | 32.50 | 32.71 | 1,456,151 | -0.68(-2.05%) |
Jun 15, 2021 | 33.20 | 33.42 | 33.06 | 33.39 | 603,253 | +0.28(+0.86%) |
Jun 14, 2021 | 33.69 | 33.85 | 33.01 | 33.11 | 1,092,145 | -0.55(-1.63%) |
Jun 11, 2021 | 33.22 | 33.65 | 33.22 | 33.65 | 1,061,046 | +0.47(+1.41%) |
Jun 10, 2021 | 33.80 | 33.80 | 33.16 | 33.18 | 587,117 | -0.22(-0.67%) |
Jun 09, 2021 | 33.41 | 33.62 | 33.18 | 33.41 | 717,256 | -0.03(-0.09%) |
Jun 08, 2021 | 32.97 | 33.46 | 32.79 | 33.44 | 880,604 | +0.41(+1.24%) |
Jun 07, 2021 | 33.02 | 33.16 | 32.86 | 33.03 | 768,557 | +0.05(+0.15%) |
Jun 04, 2021 | 32.84 | 33.02 | 32.58 | 32.98 | 646,327 | +0.21(+0.66%) |
Jun 03, 2021 | 32.68 | 32.88 | 32.30 | 32.76 | 810,080 | +0.04(+0.12%) |
Jun 02, 2021 | 32.77 | 32.89 | 32.48 | 32.73 | 862,817 | +0.09(+0.27%) |