Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.73 | 28.73 | 26.96 | 27.63 | 82,607 | -0.95(-3.32%) |
Aug 30, 2021 | 30.11 | 30.19 | 28.58 | 28.58 | 38,499 | -1.21(-4.08%) |
Aug 27, 2021 | 29.09 | 29.90 | 29.09 | 29.80 | 28,925 | +0.71(+2.44%) |
Aug 26, 2021 | 29.43 | 29.82 | 28.83 | 29.09 | 27,946 | -0.34(-1.15%) |
Aug 25, 2021 | 29.69 | 30.14 | 29.42 | 29.42 | 20,870 | +0.13(+0.45%) |
Aug 24, 2021 | 28.74 | 29.29 | 28.74 | 29.29 | 18,095 | +0.56(+1.94%) |
Aug 23, 2021 | 28.81 | 29.04 | 28.40 | 28.73 | 26,539 | +0.34(+1.19%) |
Aug 20, 2021 | 28.22 | 29.07 | 28.22 | 28.39 | 40,408 | +0.01(+0.03%) |
Aug 19, 2021 | 28.93 | 29.32 | 28.02 | 28.39 | 29,612 | -0.66(-2.29%) |
Aug 18, 2021 | 29.53 | 30.27 | 29.01 | 29.05 | 21,659 | -0.47(-1.59%) |
Aug 17, 2021 | 30.37 | 30.37 | 29.32 | 29.52 | 28,113 | -1.09(-3.56%) |
Aug 16, 2021 | 30.83 | 31.07 | 30.35 | 30.61 | 16,430 | -0.29(-0.95%) |
Aug 13, 2021 | 30.63 | 30.95 | 30.30 | 30.90 | 20,688 | +0.44(+1.46%) |
Aug 12, 2021 | 31.66 | 31.95 | 30.33 | 30.46 | 61,054 | -1.12(-3.54%) |
Aug 11, 2021 | 30.66 | 31.84 | 29.72 | 31.58 | 38,354 | +0.91(+2.98%) |
Aug 10, 2021 | 30.02 | 30.97 | 29.77 | 30.66 | 31,662 | +0.55(+1.83%) |
Aug 09, 2021 | 29.88 | 30.37 | 29.53 | 30.11 | 36,853 | +0.24(+0.80%) |
Aug 06, 2021 | 29.79 | 30.17 | 29.58 | 29.88 | 22,470 | +0.41(+1.38%) |
Aug 05, 2021 | 28.78 | 30.27 | 28.70 | 29.47 | 60,787 | +0.81(+2.82%) |
Aug 04, 2021 | 29.15 | 29.81 | 28.77 | 28.66 | 23,407 | -0.58(-1.97%) |
Aug 03, 2021 | 29.41 | 30.06 | 29.09 | 29.24 | 48,113 | -0.08(-0.27%) |
Aug 02, 2021 | 29.35 | 30.31 | 29.27 | 29.32 | 26,919 | -0.12(-0.39%) |
Jul 30, 2021 | 29.48 | 30.24 | 29.32 | 29.43 | 31,351 | -0.05(-0.18%) |
Jul 29, 2021 | 29.70 | 29.83 | 29.21 | 29.48 | 41,164 | +0.08(+0.27%) |
Jul 28, 2021 | 30.06 | 30.06 | 29.09 | 29.41 | 22,117 | +0.01(+0.03%) |
Jul 27, 2021 | 29.67 | 29.67 | 28.86 | 29.40 | 17,041 | -0.51(-1.69%) |
Jul 26, 2021 | 29.97 | 30.69 | 29.56 | 29.90 | 23,829 | +0.07(+0.24%) |
Jul 23, 2021 | 29.89 | 30.95 | 29.37 | 29.83 | 41,109 | -0.02(-0.06%) |
Jul 22, 2021 | 30.91 | 31.10 | 29.77 | 29.85 | 41,475 | -1.23(-3.97%) |
Jul 21, 2021 | 30.85 | 31.18 | 30.85 | 31.08 | 30,159 | +0.37(+1.21%) |
Jul 20, 2021 | 30.38 | 31.07 | 30.19 | 30.71 | 77,197 | +0.51(+1.67%) |
Jul 19, 2021 | 30.34 | 30.85 | 30.01 | 30.20 | 44,948 | -0.50(-1.62%) |
Jul 16, 2021 | 31.38 | 31.46 | 30.67 | 30.70 | 36,009 | -0.45(-1.45%) |
Jul 15, 2021 | 30.75 | 31.31 | 30.60 | 31.15 | 37,380 | +0.39(+1.27%) |
Jul 14, 2021 | 31.01 | 31.13 | 30.76 | 30.76 | 29,449 | -0.11(-0.34%) |
Jul 13, 2021 | 31.26 | 31.76 | 30.81 | 30.87 | 38,479 | -0.67(-2.11%) |
Jul 12, 2021 | 30.88 | 31.60 | 30.71 | 31.53 | 49,774 | +0.42(+1.34%) |
Jul 09, 2021 | 30.59 | 31.29 | 30.59 | 31.12 | 62,820 | +0.75(+2.48%) |
Jul 08, 2021 | 29.45 | 30.44 | 29.14 | 30.36 | 65,313 | +0.04(+0.15%) |
Jul 07, 2021 | 30.25 | 30.79 | 30.23 | 30.32 | 43,843 | +0.15(+0.50%) |
Jul 06, 2021 | 30.45 | 30.58 | 29.39 | 30.17 | 84,921 | -0.44(-1.45%) |
Jul 02, 2021 | 30.95 | 31.29 | 30.61 | 30.61 | 110,203 | -0.57(-1.82%) |
Jul 01, 2021 | 31.01 | 31.31 | 30.92 | 31.18 | 80,283 | +0.46(+1.50%) |
Jun 30, 2021 | 30.11 | 31.06 | 30.11 | 30.72 | 65,792 | +0.61(+2.03%) |
Jun 29, 2021 | 30.65 | 30.70 | 30.01 | 30.11 | 48,057 | -0.54(-1.76%) |
Jun 28, 2021 | 32.14 | 32.33 | 30.18 | 30.65 | 102,417 | -1.33(-4.16%) |
Jun 25, 2021 | 32.45 | 32.70 | 31.93 | 31.98 | 169,821 | -0.56(-1.72%) |
Jun 24, 2021 | 32.93 | 32.93 | 32.26 | 32.54 | 39,764 | +0.00(+0.00%) |
Jun 23, 2021 | 32.36 | 32.77 | 32.01 | 32.54 | 45,655 | +0.04(+0.14%) |
Jun 22, 2021 | 32.85 | 32.85 | 32.17 | 32.49 | 38,516 | -0.50(-1.51%) |
Jun 21, 2021 | 32.20 | 33.16 | 32.20 | 32.99 | 57,246 | +0.98(+3.05%) |
Jun 18, 2021 | 32.07 | 32.34 | 31.61 | 32.01 | 115,311 | -0.71(-2.17%) |
Jun 17, 2021 | 33.71 | 33.71 | 32.33 | 32.72 | 60,689 | -0.99(-2.95%) |
Jun 16, 2021 | 34.39 | 34.60 | 33.62 | 33.71 | 35,079 | -0.88(-2.54%) |
Jun 15, 2021 | 34.54 | 34.81 | 34.06 | 34.59 | 50,982 | +0.03(+0.08%) |
Jun 14, 2021 | 35.79 | 36.28 | 34.37 | 34.57 | 42,157 | -0.94(-2.64%) |
Jun 11, 2021 | 35.41 | 36.19 | 35.41 | 35.50 | 74,522 | +0.19(+0.52%) |
Jun 10, 2021 | 35.33 | 35.55 | 34.80 | 35.32 | 78,888 | -0.02(-0.05%) |
Jun 09, 2021 | 35.47 | 35.57 | 35.02 | 35.33 | 88,433 | +0.03(+0.08%) |
Jun 08, 2021 | 35.78 | 35.92 | 35.18 | 35.31 | 73,777 | -0.22(-0.62%) |
Jun 07, 2021 | 36.37 | 37.08 | 35.31 | 35.53 | 98,090 | -0.79(-2.19%) |
Jun 04, 2021 | 35.31 | 37.87 | 33.98 | 36.32 | 342,560 | +3.24(+9.79%) |
Jun 03, 2021 | 32.75 | 33.34 | 31.71 | 33.08 | 73,481 | +0.28(+0.86%) |
Jun 02, 2021 | 32.72 | 33.31 | 32.17 | 32.80 | 43,562 | -0.26(-0.80%) |