Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.92 | 33.92 | 33.75 | 33.79 | 37,422 | -0.13(-0.38%) |
Aug 30, 2021 | 33.52 | 33.97 | 33.52 | 33.92 | 26,587 | +0.41(+1.22%) |
Aug 27, 2021 | 33.16 | 33.53 | 33.16 | 33.51 | 53,404 | +0.37(+1.12%) |
Aug 26, 2021 | 33.33 | 33.34 | 33.11 | 33.14 | 37,921 | -0.20(-0.60%) |
Aug 25, 2021 | 33.31 | 33.36 | 33.25 | 33.34 | 21,395 | +0.04(+0.13%) |
Aug 24, 2021 | 33.25 | 33.41 | 33.23 | 33.30 | 79,663 | +0.12(+0.35%) |
Aug 23, 2021 | 32.96 | 33.24 | 32.87 | 33.18 | 30,313 | +0.47(+1.44%) |
Aug 20, 2021 | 32.45 | 32.72 | 32.45 | 32.71 | 114,960 | +0.33(+1.02%) |
Aug 19, 2021 | 32.25 | 32.54 | 32.13 | 32.38 | 31,855 | +0.12(+0.37%) |
Aug 18, 2021 | 32.54 | 32.67 | 32.26 | 32.26 | 54,643 | -0.26(-0.80%) |
Aug 17, 2021 | 32.77 | 32.77 | 32.38 | 32.52 | 87,543 | -0.29(-0.88%) |
Aug 16, 2021 | 32.78 | 32.82 | 32.32 | 32.81 | 92,436 | +0.02(+0.06%) |
Aug 13, 2021 | 32.73 | 32.80 | 32.67 | 32.79 | 17,873 | +0.07(+0.21%) |
Aug 12, 2021 | 32.69 | 32.74 | 32.48 | 32.72 | 16,857 | +0.10(+0.29%) |
Aug 11, 2021 | 32.74 | 32.75 | 32.47 | 32.63 | 30,852 | -0.06(-0.19%) |
Aug 10, 2021 | 32.97 | 33.04 | 32.67 | 32.69 | 31,413 | -0.25(-0.77%) |
Aug 09, 2021 | 32.98 | 32.98 | 32.76 | 32.94 | 26,224 | -0.01(-0.03%) |
Aug 06, 2021 | 33.04 | 33.04 | 32.74 | 32.95 | 36,973 | +0.00(+0.00%) |
Aug 05, 2021 | 32.82 | 33.01 | 32.75 | 32.95 | 38,581 | +0.19(+0.58%) |
Aug 04, 2021 | 32.79 | 32.79 | 32.50 | 32.76 | 36,931 | +0.23(+0.71%) |
Aug 03, 2021 | 32.42 | 32.53 | 32.15 | 32.53 | 26,294 | +0.11(+0.34%) |
Aug 02, 2021 | 32.81 | 32.81 | 32.37 | 32.42 | 30,888 | -0.16(-0.49%) |
Jul 30, 2021 | 32.91 | 32.91 | 32.52 | 32.58 | 86,594 | -0.44(-1.33%) |
Jul 29, 2021 | 33.43 | 33.43 | 33.00 | 33.02 | 69,105 | -0.07(-0.21%) |
Jul 28, 2021 | 33.67 | 33.67 | 32.80 | 33.09 | 22,815 | +0.12(+0.36%) |
Jul 27, 2021 | 33.32 | 33.32 | 32.58 | 32.97 | 138,992 | -0.37(-1.11%) |
Jul 26, 2021 | 33.54 | 33.54 | 33.17 | 33.34 | 51,522 | +0.00(+0.00%) |
Jul 23, 2021 | 32.93 | 33.39 | 32.93 | 33.34 | 50,596 | +0.66(+2.02%) |
Jul 22, 2021 | 32.47 | 32.68 | 32.46 | 32.68 | 27,974 | +0.35(+1.08%) |
Jul 21, 2021 | 32.18 | 32.36 | 32.06 | 32.33 | 20,606 | +0.29(+0.91%) |
Jul 20, 2021 | 31.63 | 32.22 | 31.56 | 32.04 | 66,191 | +0.52(+1.65%) |
Jul 19, 2021 | 31.64 | 31.64 | 31.34 | 31.52 | 76,809 | -0.41(-1.28%) |
Jul 16, 2021 | 32.20 | 32.26 | 31.91 | 31.93 | 29,619 | -0.25(-0.78%) |
Jul 15, 2021 | 32.33 | 32.35 | 32.07 | 32.18 | 32,035 | -0.19(-0.59%) |
Jul 14, 2021 | 32.67 | 32.68 | 32.37 | 32.37 | 18,271 | -0.07(-0.22%) |
Jul 13, 2021 | 32.47 | 32.70 | 32.42 | 32.44 | 36,278 | -0.01(-0.03%) |
Jul 12, 2021 | 32.52 | 32.52 | 32.33 | 32.45 | 62,528 | +0.08(+0.25%) |
Jul 09, 2021 | 32.21 | 32.70 | 32.10 | 32.37 | 77,690 | +0.30(+0.94%) |
Jul 08, 2021 | 31.92 | 32.18 | 31.73 | 32.07 | 73,886 | -0.29(-0.90%) |
Jul 07, 2021 | 32.56 | 32.56 | 32.29 | 32.36 | 24,976 | +0.04(+0.12%) |
Jul 06, 2021 | 31.73 | 32.36 | 31.73 | 32.32 | 43,554 | +0.24(+0.75%) |
Jul 02, 2021 | 31.86 | 32.08 | 31.85 | 32.08 | 34,032 | +0.37(+1.17%) |
Jul 01, 2021 | 31.65 | 31.71 | 31.52 | 31.71 | 18,054 | +0.10(+0.32%) |
Jun 30, 2021 | 31.77 | 31.77 | 31.60 | 31.61 | 35,075 | -0.14(-0.44%) |
Jun 29, 2021 | 31.72 | 31.77 | 31.59 | 31.75 | 62,867 | +0.12(+0.38%) |
Jun 28, 2021 | 31.55 | 31.65 | 31.43 | 31.63 | 47,343 | +0.17(+0.53%) |
Jun 25, 2021 | 31.60 | 31.60 | 31.38 | 31.47 | 40,610 | -0.03(-0.08%) |
Jun 24, 2021 | 31.56 | 31.65 | 31.42 | 31.49 | 33,685 | +0.16(+0.51%) |
Jun 23, 2021 | 31.32 | 31.39 | 31.26 | 31.33 | 75,058 | +0.05(+0.16%) |
Jun 22, 2021 | 31.04 | 31.33 | 30.99 | 31.28 | 33,125 | +0.29(+0.94%) |
Jun 21, 2021 | 30.88 | 31.04 | 30.52 | 30.99 | 42,247 | +0.26(+0.85%) |
Jun 18, 2021 | 30.81 | 30.95 | 30.73 | 30.73 | 63,347 | -0.21(-0.68%) |
Jun 17, 2021 | 30.49 | 30.98 | 30.42 | 30.94 | 34,614 | +0.47(+1.54%) |
Jun 16, 2021 | 30.63 | 30.70 | 30.27 | 30.47 | 54,855 | -0.06(-0.20%) |
Jun 15, 2021 | 30.75 | 30.75 | 30.50 | 30.53 | 40,967 | -0.13(-0.42%) |
Jun 14, 2021 | 30.54 | 30.66 | 30.41 | 30.66 | 656,420 | +0.23(+0.76%) |
Jun 11, 2021 | 30.32 | 30.43 | 30.28 | 30.43 | 41,620 | +0.12(+0.40%) |
Jun 10, 2021 | 30.16 | 30.32 | 30.02 | 30.31 | 28,342 | +0.32(+1.07%) |
Jun 09, 2021 | 30.15 | 30.15 | 29.99 | 29.99 | 25,118 | +0.01(+0.03%) |
Jun 08, 2021 | 30.02 | 30.10 | 29.81 | 29.98 | 24,742 | +0.09(+0.30%) |
Jun 07, 2021 | 29.92 | 29.92 | 29.80 | 29.89 | 29,739 | +0.02(+0.07%) |
Jun 04, 2021 | 29.64 | 29.89 | 29.64 | 29.87 | 22,113 | +0.33(+1.13%) |
Jun 03, 2021 | 29.45 | 29.65 | 29.44 | 29.54 | 34,764 | -0.29(-0.96%) |
Jun 02, 2021 | 29.88 | 29.91 | 29.71 | 29.82 | 24,827 | +0.03(+0.10%) |