Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.18 | 33.79 | 32.72 | 33.77 | 598,310 | +0.84(+2.55%) |
Aug 30, 2021 | 33.16 | 33.49 | 32.82 | 32.93 | 167,649 | -0.13(-0.39%) |
Aug 27, 2021 | 31.96 | 33.30 | 31.95 | 33.06 | 266,243 | +0.89(+2.77%) |
Aug 26, 2021 | 32.71 | 32.98 | 32.12 | 32.17 | 210,272 | -0.72(-2.19%) |
Aug 25, 2021 | 32.86 | 33.11 | 32.43 | 32.89 | 183,901 | -0.17(-0.51%) |
Aug 24, 2021 | 32.78 | 33.28 | 32.38 | 33.06 | 198,971 | +0.19(+0.58%) |
Aug 23, 2021 | 32.67 | 33.20 | 32.50 | 32.87 | 168,584 | +0.31(+0.95%) |
Aug 20, 2021 | 31.90 | 32.80 | 31.86 | 32.56 | 212,853 | +0.71(+2.23%) |
Aug 19, 2021 | 30.61 | 32.03 | 30.54 | 31.85 | 194,579 | +0.91(+2.94%) |
Aug 18, 2021 | 31.91 | 32.09 | 30.92 | 30.94 | 214,635 | -1.06(-3.31%) |
Aug 17, 2021 | 31.35 | 32.31 | 31.11 | 32.00 | 278,689 | +0.41(+1.30%) |
Aug 16, 2021 | 32.02 | 32.71 | 31.53 | 31.59 | 263,439 | -0.43(-1.34%) |
Aug 13, 2021 | 31.39 | 32.69 | 31.39 | 32.02 | 330,612 | +0.82(+2.63%) |
Aug 12, 2021 | 31.43 | 31.52 | 30.76 | 31.20 | 218,075 | -0.35(-1.11%) |
Aug 11, 2021 | 30.17 | 31.80 | 30.06 | 31.55 | 728,477 | +1.38(+4.57%) |
Aug 10, 2021 | 28.80 | 30.67 | 28.79 | 30.17 | 1,273,349 | +1.99(+7.06%) |
Aug 09, 2021 | 30.98 | 30.98 | 28.08 | 28.18 | 779,293 | -1.33(-4.51%) |
Aug 06, 2021 | 32.35 | 33.97 | 29.22 | 29.51 | 692,122 | -2.63(-8.18%) |
Aug 05, 2021 | 32.04 | 32.23 | 31.70 | 32.14 | 205,624 | +0.33(+1.04%) |
Aug 04, 2021 | 32.01 | 32.43 | 31.79 | 31.81 | 232,062 | -0.49(-1.52%) |
Aug 03, 2021 | 32.76 | 32.83 | 32.23 | 32.30 | 202,696 | -0.28(-0.86%) |
Aug 02, 2021 | 33.20 | 33.58 | 32.37 | 32.58 | 204,654 | -0.49(-1.48%) |
Jul 30, 2021 | 33.16 | 33.18 | 32.77 | 33.07 | 187,894 | +0.02(+0.06%) |
Jul 29, 2021 | 32.49 | 33.26 | 32.49 | 33.05 | 173,422 | +0.55(+1.69%) |
Jul 28, 2021 | 32.40 | 32.65 | 31.85 | 32.50 | 368,611 | +0.22(+0.68%) |
Jul 27, 2021 | 31.61 | 32.39 | 31.40 | 32.28 | 389,410 | +0.54(+1.70%) |
Jul 26, 2021 | 32.00 | 32.09 | 31.55 | 31.74 | 327,352 | -0.26(-0.81%) |
Jul 23, 2021 | 31.47 | 32.25 | 31.09 | 32.00 | 629,239 | +0.79(+2.53%) |
Jul 22, 2021 | 31.55 | 31.59 | 30.93 | 31.21 | 285,537 | -0.43(-1.36%) |
Jul 21, 2021 | 31.99 | 32.06 | 31.63 | 31.64 | 140,257 | -0.15(-0.47%) |
Jul 20, 2021 | 31.85 | 32.22 | 31.77 | 31.79 | 219,144 | +0.14(+0.44%) |
Jul 19, 2021 | 31.17 | 32.07 | 31.15 | 31.65 | 236,314 | -0.05(-0.16%) |
Jul 16, 2021 | 32.26 | 32.26 | 31.69 | 31.70 | 193,273 | -0.21(-0.66%) |
Jul 15, 2021 | 31.60 | 32.10 | 31.52 | 31.91 | 137,761 | +0.19(+0.60%) |
Jul 14, 2021 | 31.69 | 31.95 | 31.37 | 31.72 | 150,097 | +0.29(+0.92%) |
Jul 13, 2021 | 31.44 | 31.63 | 31.10 | 31.43 | 225,579 | -0.17(-0.54%) |
Jul 12, 2021 | 31.79 | 32.01 | 31.40 | 31.60 | 251,302 | -0.23(-0.72%) |
Jul 09, 2021 | 32.33 | 32.35 | 31.65 | 31.83 | 324,316 | +0.02(+0.06%) |
Jul 08, 2021 | 31.65 | 32.19 | 31.29 | 31.81 | 282,116 | -0.07(-0.22%) |
Jul 07, 2021 | 32.28 | 33.94 | 31.40 | 31.88 | 1,039,724 | -0.40(-1.24%) |
Jul 06, 2021 | 32.39 | 32.42 | 31.58 | 32.28 | 246,163 | -0.06(-0.19%) |
Jul 02, 2021 | 32.15 | 32.60 | 31.95 | 32.34 | 180,366 | +0.56(+1.76%) |
Jul 01, 2021 | 31.45 | 31.89 | 31.07 | 31.78 | 322,393 | +0.44(+1.40%) |
Jun 30, 2021 | 31.24 | 31.75 | 31.10 | 31.34 | 191,616 | +0.08(+0.26%) |
Jun 29, 2021 | 31.43 | 31.73 | 31.15 | 31.26 | 280,198 | -0.11(-0.35%) |
Jun 28, 2021 | 30.93 | 31.41 | 30.57 | 31.37 | 192,115 | +0.53(+1.72%) |
Jun 25, 2021 | 30.56 | 31.22 | 30.52 | 30.84 | 1,345,533 | +0.20(+0.65%) |
Jun 24, 2021 | 30.36 | 30.64 | 30.00 | 30.64 | 180,026 | +0.30(+0.99%) |
Jun 23, 2021 | 30.99 | 30.99 | 30.23 | 30.34 | 224,942 | -0.51(-1.65%) |
Jun 22, 2021 | 30.40 | 31.07 | 30.10 | 30.85 | 220,360 | +0.21(+0.69%) |
Jun 21, 2021 | 30.05 | 30.67 | 29.64 | 30.64 | 253,102 | +0.76(+2.54%) |
Jun 18, 2021 | 31.09 | 31.21 | 29.49 | 29.88 | 516,730 | -1.14(-3.68%) |
Jun 17, 2021 | 29.32 | 31.25 | 28.97 | 31.02 | 833,267 | +1.75(+5.98%) |
Jun 16, 2021 | 29.20 | 29.65 | 29.00 | 29.27 | 323,143 | +0.06(+0.21%) |
Jun 15, 2021 | 28.99 | 29.21 | 28.70 | 29.21 | 276,437 | +0.32(+1.11%) |
Jun 14, 2021 | 28.37 | 29.02 | 28.16 | 28.89 | 331,182 | +0.51(+1.80%) |
Jun 11, 2021 | 28.32 | 28.59 | 28.09 | 28.38 | 241,814 | +0.12(+0.42%) |
Jun 10, 2021 | 28.66 | 28.66 | 28.23 | 28.26 | 176,123 | -0.38(-1.33%) |
Jun 09, 2021 | 28.51 | 29.00 | 28.42 | 28.64 | 292,790 | +0.10(+0.35%) |
Jun 08, 2021 | 28.30 | 28.71 | 28.19 | 28.54 | 245,197 | +0.19(+0.67%) |
Jun 07, 2021 | 28.48 | 28.86 | 28.14 | 28.35 | 112,878 | -0.18(-0.63%) |
Jun 04, 2021 | 28.86 | 28.95 | 28.17 | 28.53 | 186,585 | -0.30(-1.04%) |
Jun 03, 2021 | 28.95 | 29.08 | 28.67 | 28.83 | 214,403 | -0.20(-0.69%) |
Jun 02, 2021 | 29.11 | 29.82 | 28.98 | 29.03 | 288,809 | -0.14(-0.48%) |