Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.46 | 30.71 | 30.42 | 30.55 | 70,038 | +0.03(+0.10%) |
Aug 30, 2021 | 30.40 | 30.55 | 30.20 | 30.52 | 65,536 | +0.05(+0.16%) |
Aug 27, 2021 | 30.90 | 30.95 | 30.42 | 30.47 | 62,869 | -0.68(-2.18%) |
Aug 26, 2021 | 30.84 | 31.36 | 30.71 | 31.15 | 39,585 | +0.44(+1.43%) |
Aug 25, 2021 | 31.11 | 31.15 | 30.64 | 30.71 | 47,503 | -0.30(-0.97%) |
Aug 24, 2021 | 30.83 | 31.14 | 30.83 | 31.01 | 80,009 | +0.03(+0.10%) |
Aug 23, 2021 | 31.05 | 31.05 | 30.71 | 30.98 | 432,660 | -0.29(-0.93%) |
Aug 20, 2021 | 31.61 | 31.65 | 31.13 | 31.27 | 366,382 | -0.46(-1.45%) |
Aug 19, 2021 | 32.20 | 32.29 | 31.52 | 31.73 | 133,769 | -0.06(-0.19%) |
Aug 18, 2021 | 31.10 | 31.88 | 30.87 | 31.79 | 60,617 | +1.00(+3.25%) |
Aug 17, 2021 | 30.85 | 31.18 | 30.53 | 30.79 | 64,257 | +0.42(+1.38%) |
Aug 16, 2021 | 30.64 | 30.80 | 30.19 | 30.37 | 37,804 | +0.19(+0.63%) |
Aug 13, 2021 | 29.86 | 30.38 | 29.85 | 30.18 | 193,852 | +0.00(+0.00%) |
Aug 12, 2021 | 30.51 | 30.59 | 29.92 | 30.18 | 26,755 | -0.38(-1.24%) |
Aug 11, 2021 | 30.88 | 30.94 | 30.44 | 30.56 | 19,679 | -0.37(-1.20%) |
Aug 10, 2021 | 30.99 | 31.05 | 30.70 | 30.93 | 39,250 | -0.20(-0.64%) |
Aug 09, 2021 | 31.31 | 31.31 | 31.00 | 31.13 | 41,617 | +0.11(+0.35%) |
Aug 06, 2021 | 31.06 | 31.27 | 30.93 | 31.02 | 99,796 | -0.22(-0.70%) |
Aug 05, 2021 | 31.77 | 31.77 | 31.24 | 31.24 | 20,331 | -0.46(-1.45%) |
Aug 04, 2021 | 31.95 | 31.95 | 31.39 | 31.70 | 29,832 | +0.00(+0.00%) |
Aug 03, 2021 | 31.94 | 32.37 | 31.52 | 31.70 | 47,209 | -0.44(-1.37%) |
Aug 02, 2021 | 31.44 | 32.28 | 31.40 | 32.14 | 45,798 | +0.45(+1.42%) |
Jul 30, 2021 | 31.54 | 31.73 | 31.23 | 31.69 | 47,601 | +0.56(+1.80%) |
Jul 29, 2021 | 31.17 | 31.30 | 31.08 | 31.13 | 73,230 | -0.25(-0.80%) |
Jul 28, 2021 | 31.59 | 31.87 | 31.22 | 31.38 | 62,711 | -0.33(-1.04%) |
Jul 27, 2021 | 31.39 | 32.23 | 31.39 | 31.71 | 96,944 | +0.49(+1.57%) |
Jul 26, 2021 | 31.18 | 31.38 | 31.06 | 31.22 | 19,374 | +0.21(+0.68%) |
Jul 23, 2021 | 30.85 | 31.15 | 30.78 | 31.01 | 165,320 | -0.31(-0.99%) |
Jul 22, 2021 | 31.13 | 31.36 | 30.98 | 31.32 | 24,538 | -0.11(-0.35%) |
Jul 21, 2021 | 31.70 | 31.85 | 31.36 | 31.43 | 44,170 | -0.75(-2.33%) |
Jul 20, 2021 | 32.12 | 32.58 | 31.84 | 32.18 | 215,099 | -0.50(-1.53%) |
Jul 19, 2021 | 32.15 | 33.00 | 32.04 | 32.68 | 209,886 | +1.23(+3.91%) |
Jul 16, 2021 | 30.77 | 31.55 | 30.66 | 31.45 | 31,402 | +0.45(+1.45%) |
Jul 15, 2021 | 31.67 | 31.71 | 31.00 | 31.00 | 193,390 | -0.25(-0.78%) |
Jul 14, 2021 | 30.93 | 31.50 | 30.82 | 31.25 | 48,621 | -0.04(-0.14%) |
Jul 13, 2021 | 30.84 | 31.32 | 30.57 | 31.29 | 163,483 | +0.37(+1.20%) |
Jul 12, 2021 | 30.65 | 30.92 | 30.65 | 30.92 | 19,452 | +0.20(+0.65%) |
Jul 09, 2021 | 30.83 | 30.83 | 30.34 | 30.72 | 31,895 | -0.52(-1.66%) |
Jul 08, 2021 | 31.88 | 31.88 | 31.01 | 31.24 | 126,239 | +0.58(+1.89%) |
Jul 07, 2021 | 30.47 | 31.11 | 30.42 | 30.66 | 31,998 | +0.22(+0.72%) |
Jul 06, 2021 | 30.13 | 30.91 | 30.13 | 30.44 | 106,408 | +0.12(+0.40%) |
Jul 02, 2021 | 30.23 | 30.41 | 29.75 | 30.32 | 170,472 | -0.10(-0.33%) |
Jul 01, 2021 | 30.39 | 30.52 | 30.28 | 30.42 | 45,951 | -0.12(-0.39%) |
Jun 30, 2021 | 30.47 | 30.65 | 30.20 | 30.54 | 55,047 | +0.04(+0.13%) |
Jun 29, 2021 | 29.91 | 30.51 | 29.84 | 30.50 | 33,389 | +0.39(+1.30%) |
Jun 28, 2021 | 29.91 | 30.33 | 29.85 | 30.11 | 49,961 | -0.13(-0.43%) |
Jun 25, 2021 | 30.02 | 30.37 | 30.02 | 30.24 | 79,918 | -0.01(-0.03%) |
Jun 24, 2021 | 30.11 | 30.25 | 29.91 | 30.25 | 52,298 | -0.36(-1.16%) |
Jun 23, 2021 | 30.50 | 30.61 | 30.15 | 30.61 | 19,210 | -0.09(-0.31%) |
Jun 22, 2021 | 31.49 | 31.49 | 30.70 | 30.70 | 23,934 | -0.44(-1.41%) |
Jun 21, 2021 | 31.41 | 31.64 | 30.86 | 31.14 | 18,713 | -0.51(-1.61%) |
Jun 18, 2021 | 31.50 | 31.96 | 31.28 | 31.65 | 118,984 | +0.64(+2.06%) |
Jun 17, 2021 | 31.10 | 31.20 | 30.54 | 31.01 | 23,158 | -0.02(-0.06%) |
Jun 16, 2021 | 30.68 | 31.28 | 30.56 | 31.03 | 32,569 | +0.22(+0.71%) |
Jun 15, 2021 | 30.91 | 31.10 | 30.71 | 30.81 | 36,752 | +0.17(+0.55%) |
Jun 14, 2021 | 30.59 | 30.96 | 30.40 | 30.64 | 27,355 | +0.16(+0.52%) |
Jun 11, 2021 | 30.53 | 30.53 | 30.21 | 30.48 | 50,528 | -0.12(-0.39%) |
Jun 10, 2021 | 31.69 | 31.69 | 30.60 | 30.60 | 102,671 | -1.30(-4.08%) |
Jun 09, 2021 | 31.50 | 32.04 | 31.50 | 31.90 | 70,195 | +0.23(+0.73%) |
Jun 08, 2021 | 31.58 | 31.95 | 31.35 | 31.67 | 19,889 | -0.06(-0.19%) |
Jun 07, 2021 | 32.00 | 32.08 | 31.62 | 31.73 | 23,769 | -0.20(-0.63%) |
Jun 04, 2021 | 32.12 | 32.18 | 31.85 | 31.93 | 42,538 | -0.86(-2.62%) |
Jun 03, 2021 | 32.81 | 32.94 | 32.43 | 32.79 | 33,211 | +0.32(+0.98%) |
Jun 02, 2021 | 32.10 | 32.48 | 31.81 | 32.47 | 23,554 | +0.16(+0.50%) |