Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.29 | 32.29 | 32.18 | 32.22 | 141,577 | -0.07(-0.22%) |
Aug 30, 2021 | 32.19 | 32.31 | 32.16 | 32.29 | 154,433 | +0.14(+0.45%) |
Aug 27, 2021 | 31.95 | 32.15 | 31.93 | 32.15 | 159,680 | +0.21(+0.65%) |
Aug 26, 2021 | 32.00 | 32.00 | 31.88 | 31.94 | 156,133 | -0.05(-0.17%) |
Aug 25, 2021 | 32.08 | 32.08 | 31.93 | 32.00 | 164,413 | -0.07(-0.22%) |
Aug 24, 2021 | 32.14 | 32.14 | 32.03 | 32.07 | 160,252 | -0.06(-0.20%) |
Aug 23, 2021 | 31.99 | 32.13 | 31.91 | 32.13 | 160,373 | +0.22(+0.70%) |
Aug 20, 2021 | 31.74 | 31.93 | 31.74 | 31.91 | 125,640 | +0.17(+0.54%) |
Aug 19, 2021 | 31.62 | 31.82 | 31.61 | 31.74 | 108,627 | +0.04(+0.11%) |
Aug 18, 2021 | 31.82 | 31.90 | 31.66 | 31.70 | 110,613 | -0.22(-0.68%) |
Aug 17, 2021 | 31.96 | 31.99 | 31.74 | 31.92 | 169,848 | -0.07(-0.22%) |
Aug 16, 2021 | 31.90 | 31.99 | 31.89 | 31.99 | 111,503 | +0.08(+0.25%) |
Aug 13, 2021 | 31.82 | 31.91 | 31.77 | 31.91 | 138,678 | +0.18(+0.57%) |
Aug 12, 2021 | 31.69 | 31.74 | 31.62 | 31.73 | 175,382 | +0.04(+0.11%) |
Aug 11, 2021 | 31.70 | 31.73 | 31.60 | 31.69 | 82,838 | +0.01(+0.03%) |
Aug 10, 2021 | 31.72 | 31.74 | 31.61 | 31.68 | 66,039 | -0.01(-0.03%) |
Aug 09, 2021 | 31.78 | 31.82 | 31.62 | 31.69 | 102,259 | -0.04(-0.14%) |
Aug 06, 2021 | 31.82 | 31.82 | 31.70 | 31.74 | 126,065 | -0.15(-0.48%) |
Aug 05, 2021 | 31.88 | 31.91 | 31.79 | 31.89 | 98,589 | +0.02(+0.06%) |
Aug 04, 2021 | 32.00 | 32.03 | 31.76 | 31.87 | 121,637 | -0.01(-0.03%) |
Aug 03, 2021 | 31.86 | 31.96 | 31.79 | 31.88 | 142,643 | +0.06(+0.20%) |
Aug 02, 2021 | 31.85 | 31.94 | 31.75 | 31.82 | 126,173 | +0.16(+0.51%) |
Jul 30, 2021 | 31.67 | 31.76 | 31.63 | 31.66 | 147,793 | -0.12(-0.37%) |
Jul 29, 2021 | 31.74 | 31.83 | 31.73 | 31.77 | 87,858 | +0.05(+0.14%) |
Jul 28, 2021 | 31.75 | 31.76 | 31.62 | 31.73 | 123,106 | -0.05(-0.14%) |
Jul 27, 2021 | 31.81 | 31.81 | 31.65 | 31.77 | 72,940 | +0.04(+0.11%) |
Jul 26, 2021 | 31.74 | 31.76 | 31.66 | 31.74 | 98,248 | -0.01(-0.03%) |
Jul 23, 2021 | 31.56 | 31.74 | 31.50 | 31.74 | 72,688 | +0.24(+0.77%) |
Jul 22, 2021 | 31.48 | 31.58 | 31.48 | 31.50 | 64,984 | +0.09(+0.29%) |
Jul 21, 2021 | 31.37 | 31.46 | 31.32 | 31.41 | 65,454 | -0.05(-0.16%) |
Jul 20, 2021 | 31.40 | 31.53 | 31.14 | 31.46 | 162,897 | +0.26(+0.82%) |
Jul 19, 2021 | 31.28 | 31.31 | 31.14 | 31.21 | 146,161 | -0.02(-0.06%) |
Jul 16, 2021 | 31.37 | 31.43 | 31.21 | 31.22 | 113,429 | -0.21(-0.66%) |
Jul 15, 2021 | 31.38 | 31.46 | 31.31 | 31.43 | 112,852 | +0.05(+0.17%) |
Jul 14, 2021 | 31.29 | 31.43 | 31.25 | 31.38 | 86,747 | +0.15(+0.49%) |
Jul 13, 2021 | 31.39 | 31.46 | 31.23 | 31.22 | 131,788 | -0.12(-0.37%) |
Jul 12, 2021 | 31.31 | 31.41 | 31.31 | 31.34 | 121,554 | +0.01(+0.03%) |
Jul 09, 2021 | 31.27 | 31.38 | 31.19 | 31.33 | 158,479 | +0.03(+0.09%) |
Jul 08, 2021 | 31.32 | 31.36 | 31.23 | 31.31 | 49,275 | -0.04(-0.11%) |
Jul 07, 2021 | 31.21 | 31.41 | 31.21 | 31.34 | 97,983 | +0.13(+0.40%) |
Jul 06, 2021 | 31.19 | 31.26 | 31.10 | 31.22 | 97,744 | +0.09(+0.29%) |
Jul 02, 2021 | 30.99 | 31.14 | 30.94 | 31.13 | 72,265 | +0.23(+0.76%) |
Jul 01, 2021 | 30.79 | 30.90 | 30.77 | 30.89 | 76,055 | +0.09(+0.29%) |
Jun 30, 2021 | 30.80 | 30.86 | 30.68 | 30.80 | 102,733 | +0.11(+0.35%) |
Jun 29, 2021 | 30.74 | 30.74 | 30.65 | 30.69 | 91,420 | +0.06(+0.21%) |
Jun 28, 2021 | 30.51 | 30.68 | 30.51 | 30.63 | 98,786 | +0.08(+0.26%) |
Jun 25, 2021 | 30.59 | 30.60 | 30.38 | 30.55 | 121,709 | -0.02(-0.06%) |
Jun 24, 2021 | 30.57 | 30.62 | 30.52 | 30.57 | 75,613 | +0.10(+0.32%) |
Jun 23, 2021 | 30.56 | 30.56 | 30.46 | 30.47 | 58,263 | -0.09(-0.28%) |
Jun 22, 2021 | 30.39 | 30.56 | 30.34 | 30.56 | 117,684 | +0.15(+0.49%) |
Jun 21, 2021 | 30.38 | 30.45 | 30.25 | 30.41 | 73,700 | +0.09(+0.30%) |
Jun 18, 2021 | 30.21 | 30.46 | 30.21 | 30.32 | 49,161 | -0.06(-0.21%) |
Jun 17, 2021 | 30.31 | 30.48 | 30.28 | 30.38 | 66,718 | +0.19(+0.63%) |
Jun 16, 2021 | 30.46 | 30.52 | 30.17 | 30.19 | 191,404 | -0.27(-0.88%) |
Jun 15, 2021 | 30.49 | 30.49 | 30.32 | 30.46 | 64,104 | -0.03(-0.09%) |
Jun 14, 2021 | 30.54 | 30.54 | 30.37 | 30.49 | 67,284 | +0.03(+0.09%) |
Jun 11, 2021 | 30.45 | 30.53 | 30.45 | 30.46 | 55,827 | -0.08(-0.26%) |
Jun 10, 2021 | 30.29 | 30.54 | 30.29 | 30.54 | 191,565 | +0.13(+0.41%) |
Jun 09, 2021 | 30.53 | 30.54 | 30.36 | 30.42 | 110,259 | +0.05(+0.18%) |
Jun 08, 2021 | 30.38 | 30.44 | 30.29 | 30.36 | 58,262 | +0.17(+0.57%) |
Jun 07, 2021 | 30.31 | 30.31 | 30.18 | 30.19 | 63,723 | -0.18(-0.59%) |
Jun 04, 2021 | 30.15 | 30.37 | 30.15 | 30.37 | 102,222 | +0.31(+1.02%) |
Jun 03, 2021 | 30.05 | 30.08 | 29.92 | 30.07 | 102,332 | -0.07(-0.24%) |
Jun 02, 2021 | 30.15 | 30.19 | 30.07 | 30.14 | 86,474 | +0.13(+0.42%) |