Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.21 | 33.25 | 32.60 | 32.79 | 360,432 | -0.34(-1.04%) |
Aug 30, 2021 | 32.75 | 33.43 | 32.64 | 33.14 | 405,424 | +0.78(+2.42%) |
Aug 27, 2021 | 32.91 | 32.97 | 32.33 | 32.35 | 491,222 | -0.54(-1.64%) |
Aug 26, 2021 | 32.81 | 33.08 | 32.67 | 32.89 | 315,903 | -0.07(-0.20%) |
Aug 25, 2021 | 33.03 | 33.08 | 32.61 | 32.96 | 486,650 | +0.09(+0.27%) |
Aug 24, 2021 | 32.42 | 32.95 | 32.25 | 32.87 | 763,543 | +0.54(+1.66%) |
Aug 23, 2021 | 31.98 | 32.41 | 31.75 | 32.33 | 543,452 | +0.62(+1.95%) |
Aug 20, 2021 | 30.46 | 31.77 | 30.31 | 31.71 | 636,711 | +1.25(+4.11%) |
Aug 19, 2021 | 29.98 | 30.49 | 29.78 | 30.46 | 504,668 | +0.22(+0.73%) |
Aug 18, 2021 | 30.54 | 30.54 | 29.88 | 30.24 | 286,697 | +0.01(+0.02%) |
Aug 17, 2021 | 30.33 | 30.63 | 30.03 | 30.23 | 606,818 | -0.44(-1.44%) |
Aug 16, 2021 | 30.34 | 30.84 | 30.19 | 30.67 | 445,658 | +0.24(+0.80%) |
Aug 13, 2021 | 30.87 | 30.99 | 30.31 | 30.43 | 449,044 | -0.66(-2.13%) |
Aug 12, 2021 | 31.39 | 31.39 | 30.80 | 31.09 | 623,249 | -0.21(-0.66%) |
Aug 11, 2021 | 31.38 | 31.68 | 31.02 | 31.30 | 645,346 | +0.29(+0.95%) |
Aug 10, 2021 | 30.75 | 31.07 | 30.70 | 31.01 | 522,476 | +0.22(+0.72%) |
Aug 09, 2021 | 30.58 | 31.01 | 30.42 | 30.79 | 459,644 | -0.03(-0.10%) |
Aug 06, 2021 | 31.56 | 31.56 | 30.78 | 30.81 | 633,212 | -1.02(-3.22%) |
Aug 05, 2021 | 31.10 | 31.85 | 31.09 | 31.84 | 867,809 | +0.80(+2.59%) |
Aug 04, 2021 | 30.78 | 31.13 | 30.65 | 31.04 | 479,963 | +0.16(+0.53%) |
Aug 03, 2021 | 31.06 | 31.57 | 30.72 | 30.87 | 714,796 | -0.13(-0.40%) |
Aug 02, 2021 | 31.40 | 31.57 | 30.78 | 31.00 | 444,284 | -0.27(-0.87%) |
Jul 30, 2021 | 31.57 | 32.09 | 31.10 | 31.27 | 683,551 | -0.63(-1.99%) |
Jul 29, 2021 | 32.49 | 32.68 | 31.88 | 31.91 | 708,679 | -0.45(-1.39%) |
Jul 28, 2021 | 31.34 | 32.52 | 31.00 | 32.35 | 856,083 | +1.01(+3.22%) |
Jul 27, 2021 | 30.42 | 31.43 | 30.35 | 31.35 | 974,471 | +0.85(+2.78%) |
Jul 26, 2021 | 30.96 | 31.21 | 30.30 | 30.50 | 576,040 | -0.67(-2.15%) |
Jul 23, 2021 | 30.89 | 31.26 | 30.65 | 31.17 | 684,051 | +0.27(+0.88%) |
Jul 22, 2021 | 30.62 | 30.92 | 30.18 | 30.90 | 998,754 | +0.25(+0.82%) |
Jul 21, 2021 | 29.59 | 30.68 | 29.58 | 30.65 | 1,074,749 | +1.19(+4.05%) |
Jul 20, 2021 | 28.32 | 29.50 | 28.24 | 29.45 | 1,021,298 | +1.06(+3.74%) |
Jul 19, 2021 | 28.35 | 28.39 | 27.65 | 28.39 | 1,208,438 | -0.27(-0.95%) |
Jul 16, 2021 | 28.73 | 29.03 | 28.44 | 28.66 | 747,854 | -0.07(-0.26%) |
Jul 15, 2021 | 28.78 | 28.90 | 28.38 | 28.74 | 736,802 | -0.22(-0.76%) |
Jul 14, 2021 | 29.13 | 29.25 | 28.85 | 28.96 | 493,947 | -0.18(-0.63%) |
Jul 13, 2021 | 29.58 | 29.86 | 29.04 | 29.14 | 870,750 | -0.52(-1.76%) |
Jul 12, 2021 | 30.32 | 30.32 | 29.58 | 29.67 | 678,309 | -0.44(-1.47%) |
Jul 09, 2021 | 29.91 | 30.27 | 29.72 | 30.11 | 426,239 | +0.26(+0.86%) |
Jul 08, 2021 | 30.13 | 30.41 | 29.71 | 29.85 | 557,376 | -0.93(-3.02%) |
Jul 07, 2021 | 31.02 | 31.38 | 30.53 | 30.78 | 764,146 | -0.24(-0.76%) |
Jul 06, 2021 | 30.90 | 31.09 | 30.40 | 31.01 | 896,387 | +0.08(+0.26%) |
Jul 02, 2021 | 31.07 | 31.17 | 30.72 | 30.93 | 767,016 | +0.09(+0.29%) |
Jul 01, 2021 | 31.02 | 31.19 | 30.78 | 30.84 | 608,485 | -0.06(-0.19%) |
Jun 30, 2021 | 31.40 | 31.45 | 30.33 | 30.90 | 1,100,222 | -0.50(-1.60%) |
Jun 29, 2021 | 31.12 | 31.76 | 30.93 | 31.40 | 1,018,381 | +0.25(+0.80%) |
Jun 28, 2021 | 30.29 | 31.43 | 29.66 | 31.15 | 1,875,454 | +1.44(+4.84%) |
Jun 25, 2021 | 28.77 | 29.96 | 28.74 | 29.72 | 20,962,948 | +0.94(+3.28%) |
Jun 24, 2021 | 29.55 | 29.61 | 28.51 | 28.77 | 1,557,449 | -0.65(-2.20%) |
Jun 23, 2021 | 29.78 | 29.84 | 29.11 | 29.42 | 1,116,191 | -0.36(-1.21%) |
Jun 22, 2021 | 29.48 | 29.81 | 29.21 | 29.78 | 919,378 | +0.10(+0.32%) |
Jun 21, 2021 | 29.46 | 29.96 | 28.97 | 29.69 | 1,159,278 | +0.44(+1.51%) |
Jun 18, 2021 | 29.30 | 29.56 | 29.08 | 29.25 | 2,086,354 | -0.07(-0.25%) |
Jun 17, 2021 | 29.70 | 29.95 | 29.11 | 29.32 | 1,168,188 | -0.66(-2.19%) |
Jun 16, 2021 | 30.65 | 31.43 | 29.95 | 29.97 | 1,481,748 | -0.71(-2.33%) |
Jun 15, 2021 | 31.54 | 31.54 | 30.67 | 30.69 | 988,086 | -0.85(-2.69%) |
Jun 14, 2021 | 31.43 | 31.76 | 31.13 | 31.54 | 997,719 | +0.29(+0.92%) |
Jun 11, 2021 | 31.68 | 31.68 | 31.07 | 31.25 | 679,259 | -0.21(-0.66%) |
Jun 10, 2021 | 31.03 | 31.59 | 30.63 | 31.46 | 768,532 | +0.47(+1.52%) |
Jun 09, 2021 | 30.58 | 31.30 | 30.51 | 30.98 | 1,169,531 | +0.53(+1.74%) |
Jun 08, 2021 | 30.08 | 30.72 | 30.01 | 30.45 | 903,963 | +0.56(+1.87%) |
Jun 07, 2021 | 30.94 | 31.15 | 29.74 | 29.89 | 1,914,469 | -1.36(-4.36%) |
Jun 04, 2021 | 30.59 | 31.44 | 30.59 | 31.26 | 539,067 | +0.52(+1.70%) |
Jun 03, 2021 | 31.54 | 31.74 | 30.73 | 30.73 | 524,051 | -1.06(-3.34%) |
Jun 02, 2021 | 31.65 | 32.10 | 31.29 | 31.79 | 683,285 | +0.25(+0.79%) |