Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.21 | 30.22 | 30.10 | 30.12 | 779,880 | -0.03(-0.10%) |
Aug 30, 2021 | 30.20 | 30.21 | 30.12 | 30.15 | 45,152 | +0.01(+0.03%) |
Aug 27, 2021 | 30.05 | 30.20 | 30.05 | 30.14 | 59,344 | +0.14(+0.45%) |
Aug 26, 2021 | 30.04 | 30.08 | 30.00 | 30.00 | 57,317 | -0.09(-0.30%) |
Aug 25, 2021 | 30.08 | 30.12 | 30.03 | 30.09 | 9,006 | +0.01(+0.03%) |
Aug 24, 2021 | 30.09 | 30.12 | 30.03 | 30.09 | 31,889 | +0.09(+0.28%) |
Aug 23, 2021 | 29.99 | 30.09 | 29.96 | 30.00 | 47,281 | +0.08(+0.27%) |
Aug 20, 2021 | 29.89 | 29.95 | 29.84 | 29.92 | 22,192 | +0.09(+0.31%) |
Aug 19, 2021 | 29.76 | 29.88 | 29.76 | 29.83 | 15,480 | -0.04(-0.12%) |
Aug 18, 2021 | 29.99 | 30.00 | 29.86 | 29.86 | 5,371 | -0.13(-0.43%) |
Aug 17, 2021 | 29.95 | 30.02 | 29.90 | 29.99 | 30,141 | -0.03(-0.10%) |
Aug 16, 2021 | 30.03 | 30.08 | 29.94 | 30.02 | 3,891 | -0.03(-0.10%) |
Aug 13, 2021 | 30.02 | 30.07 | 30.00 | 30.05 | 5,274 | +0.08(+0.27%) |
Aug 12, 2021 | 29.92 | 30.05 | 29.92 | 29.97 | 21,417 | +0.01(+0.02%) |
Aug 11, 2021 | 30.03 | 30.03 | 29.92 | 29.96 | 9,883 | +0.06(+0.21%) |
Aug 10, 2021 | 29.98 | 29.98 | 29.90 | 29.90 | 4,739 | -0.03(-0.10%) |
Aug 09, 2021 | 29.96 | 29.98 | 29.88 | 29.93 | 12,076 | -0.01(-0.03%) |
Aug 06, 2021 | 29.97 | 30.00 | 29.94 | 29.94 | 4,058 | +0.04(+0.15%) |
Aug 05, 2021 | 29.92 | 29.92 | 29.84 | 29.90 | 2,420 | -0.03(-0.11%) |
Aug 04, 2021 | 29.91 | 29.93 | 29.84 | 29.93 | 23,733 | +0.03(+0.10%) |
Aug 03, 2021 | 29.89 | 29.90 | 29.79 | 29.90 | 31,442 | +0.05(+0.17%) |
Aug 02, 2021 | 29.94 | 29.94 | 29.79 | 29.85 | 33,996 | -0.04(-0.13%) |
Jul 30, 2021 | 29.83 | 29.89 | 29.81 | 29.89 | 55,775 | -0.03(-0.10%) |
Jul 29, 2021 | 29.90 | 29.96 | 29.89 | 29.92 | 38,661 | +0.05(+0.17%) |
Jul 28, 2021 | 29.90 | 29.90 | 29.82 | 29.87 | 27,851 | +0.02(+0.06%) |
Jul 27, 2021 | 29.86 | 29.87 | 29.77 | 29.85 | 58,830 | -0.05(-0.17%) |
Jul 26, 2021 | 29.85 | 29.92 | 29.81 | 29.90 | 26,678 | +0.06(+0.20%) |
Jul 23, 2021 | 29.79 | 29.90 | 29.72 | 29.84 | 84,229 | +0.11(+0.37%) |
Jul 22, 2021 | 29.71 | 29.78 | 29.71 | 29.73 | 862,003 | -0.03(-0.10%) |
Jul 21, 2021 | 29.69 | 29.76 | 29.65 | 29.76 | 46,581 | +0.13(+0.44%) |
Jul 20, 2021 | 29.41 | 29.67 | 29.41 | 29.63 | 32,708 | +0.22(+0.74%) |
Jul 19, 2021 | 29.51 | 29.51 | 29.31 | 29.41 | 158,444 | -0.23(-0.76%) |
Jul 16, 2021 | 29.70 | 29.82 | 29.63 | 29.64 | 59,231 | -0.07(-0.24%) |
Jul 15, 2021 | 29.81 | 29.81 | 29.64 | 29.70 | 109,984 | -0.08(-0.27%) |
Jul 14, 2021 | 29.86 | 29.87 | 29.71 | 29.79 | 92,984 | +0.02(+0.06%) |
Jul 13, 2021 | 29.87 | 29.87 | 29.75 | 29.77 | 130,209 | -0.06(-0.20%) |
Jul 12, 2021 | 29.80 | 29.85 | 29.72 | 29.83 | 111,475 | +0.10(+0.34%) |
Jul 09, 2021 | 29.69 | 29.77 | 29.68 | 29.73 | 149,152 | +0.11(+0.37%) |
Jul 08, 2021 | 29.67 | 29.70 | 29.52 | 29.62 | 149,452 | -0.17(-0.57%) |
Jul 07, 2021 | 29.78 | 29.80 | 29.69 | 29.79 | 93,841 | +0.08(+0.27%) |
Jul 06, 2021 | 29.79 | 29.79 | 29.63 | 29.71 | 101,928 | -0.07(-0.24%) |
Jul 02, 2021 | 29.75 | 29.79 | 29.69 | 29.78 | 279,674 | +0.09(+0.30%) |
Jul 01, 2021 | 29.72 | 29.72 | 29.61 | 29.69 | 1,496,102 | +0.08(+0.27%) |
Jun 30, 2021 | 29.63 | 29.65 | 29.59 | 29.61 | 2,475,755 | -0.01(-0.03%) |
Jun 29, 2021 | 29.67 | 29.67 | 29.61 | 29.62 | 394,603 | -0.02(-0.07%) |
Jun 28, 2021 | 29.65 | 29.65 | 29.60 | 29.64 | 84,188 | +0.01(+0.03%) |
Jun 25, 2021 | 29.62 | 29.64 | 29.57 | 29.63 | 30,782 | +0.00(+0.02%) |
Jun 24, 2021 | 29.63 | 29.65 | 29.61 | 29.62 | 18,827 | -0.00(-0.02%) |
Jun 23, 2021 | 29.65 | 29.66 | 29.60 | 29.63 | 63,771 | +0.02(+0.05%) |
Jun 22, 2021 | 29.58 | 29.64 | 29.58 | 29.61 | 5,914 | +0.04(+0.14%) |
Jun 21, 2021 | 29.60 | 29.64 | 29.53 | 29.57 | 16,816 | -0.04(-0.14%) |
Jun 18, 2021 | 29.62 | 29.63 | 29.57 | 29.61 | 5,135 | -0.02(-0.05%) |
Jun 17, 2021 | 29.64 | 29.64 | 29.63 | 29.63 | 26,349 | -0.01(-0.03%) |
Jun 16, 2021 | 29.65 | 29.65 | 29.58 | 29.64 | 15,024 | +0.02(+0.05%) |
Jun 15, 2021 | 29.56 | 29.65 | 29.52 | 29.62 | 13,019 | +0.07(+0.25%) |
Jun 14, 2021 | 29.59 | 29.64 | 29.54 | 29.55 | 2,961 | -0.05(-0.18%) |
Jun 11, 2021 | 29.53 | 29.62 | 29.53 | 29.61 | 1,081 | +0.03(+0.09%) |
Jun 10, 2021 | 29.52 | 29.62 | 29.52 | 29.58 | 25,527 | +0.03(+0.09%) |
Jun 09, 2021 | 29.55 | 29.58 | 29.52 | 29.55 | 3,804 | -0.04(-0.13%) |
Jun 08, 2021 | 29.52 | 29.59 | 29.52 | 29.59 | 17,901 | +0.03(+0.10%) |
Jun 07, 2021 | 29.55 | 29.59 | 29.55 | 29.56 | 1,807 | +0.02(+0.08%) |
Jun 04, 2021 | 29.55 | 29.58 | 29.53 | 29.54 | 1,098 | +0.02(+0.07%) |
Jun 03, 2021 | 29.55 | 29.59 | 29.51 | 29.52 | 4,212 | -0.04(-0.12%) |
Jun 02, 2021 | 29.51 | 29.59 | 29.50 | 29.55 | 3,662 | -0.04(-0.14%) |