Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.33 | 32.36 | 32.25 | 32.29 | 9,880 | -0.08(-0.24%) |
Aug 30, 2021 | 32.32 | 32.40 | 32.32 | 32.36 | 8,082 | +0.11(+0.34%) |
Aug 27, 2021 | 32.23 | 32.28 | 32.23 | 32.26 | 6,040 | +0.22(+0.68%) |
Aug 26, 2021 | 32.14 | 32.16 | 32.04 | 32.04 | 8,559 | -0.17(-0.54%) |
Aug 25, 2021 | 32.12 | 32.26 | 32.12 | 32.21 | 20,144 | +0.06(+0.18%) |
Aug 24, 2021 | 32.20 | 32.20 | 32.15 | 32.15 | 9,245 | -0.00(-0.00%) |
Aug 23, 2021 | 32.18 | 32.24 | 32.15 | 32.15 | 11,757 | +0.06(+0.18%) |
Aug 20, 2021 | 31.90 | 32.12 | 31.90 | 32.09 | 7,628 | +0.25(+0.78%) |
Aug 19, 2021 | 31.68 | 31.95 | 31.68 | 31.85 | 10,378 | +0.07(+0.23%) |
Aug 18, 2021 | 32.01 | 32.12 | 31.77 | 31.77 | 109,261 | -0.33(-1.04%) |
Aug 17, 2021 | 32.11 | 32.11 | 31.92 | 32.11 | 19,079 | -0.12(-0.37%) |
Aug 16, 2021 | 32.02 | 32.23 | 31.94 | 32.23 | 31,997 | +0.16(+0.51%) |
Aug 13, 2021 | 32.03 | 32.06 | 32.02 | 32.06 | 9,199 | +0.08(+0.24%) |
Aug 12, 2021 | 31.90 | 31.99 | 31.86 | 31.99 | 3,883 | +0.10(+0.30%) |
Aug 11, 2021 | 31.90 | 31.90 | 31.86 | 31.89 | 5,477 | +0.13(+0.40%) |
Aug 10, 2021 | 31.73 | 31.78 | 31.73 | 31.77 | 14,512 | +0.10(+0.31%) |
Aug 09, 2021 | 31.73 | 31.73 | 31.66 | 31.67 | 6,581 | -0.08(-0.25%) |
Aug 06, 2021 | 31.75 | 31.77 | 31.73 | 31.75 | 12,633 | +0.13(+0.40%) |
Aug 05, 2021 | 31.60 | 31.62 | 31.55 | 31.62 | 8,015 | +0.11(+0.36%) |
Aug 04, 2021 | 31.59 | 31.59 | 31.51 | 31.51 | 53,027 | -0.18(-0.57%) |
Aug 03, 2021 | 31.52 | 31.67 | 31.39 | 31.69 | 6,738 | +0.21(+0.68%) |
Aug 02, 2021 | 31.72 | 31.72 | 31.47 | 31.47 | 12,824 | -0.07(-0.23%) |
Jul 30, 2021 | 31.65 | 31.66 | 31.55 | 31.55 | 8,709 | -0.08(-0.26%) |
Jul 29, 2021 | 31.61 | 31.64 | 31.56 | 31.63 | 32,384 | +0.24(+0.78%) |
Jul 28, 2021 | 31.37 | 31.42 | 31.34 | 31.39 | 7,936 | -0.08(-0.24%) |
Jul 27, 2021 | 31.39 | 31.47 | 31.38 | 31.46 | 6,376 | +0.00(+0.01%) |
Jul 26, 2021 | 31.31 | 31.46 | 31.31 | 31.46 | 11,018 | +0.01(+0.02%) |
Jul 23, 2021 | 31.32 | 31.46 | 31.32 | 31.45 | 19,640 | +0.25(+0.81%) |
Jul 22, 2021 | 31.18 | 31.21 | 31.15 | 31.20 | 18,168 | -0.01(-0.04%) |
Jul 21, 2021 | 31.13 | 31.21 | 31.13 | 31.21 | 501,509 | +0.18(+0.60%) |
Jul 20, 2021 | 30.66 | 31.10 | 30.66 | 31.03 | 5,488 | +0.46(+1.51%) |
Jul 19, 2021 | 30.73 | 30.73 | 30.41 | 30.56 | 35,692 | -0.55(-1.78%) |
Jul 16, 2021 | 31.37 | 31.37 | 31.11 | 31.12 | 12,902 | -0.14(-0.43%) |
Jul 15, 2021 | 31.18 | 31.27 | 31.17 | 31.25 | 10,149 | +0.00(+0.00%) |
Jul 14, 2021 | 31.28 | 31.28 | 31.20 | 31.25 | 10,278 | +0.12(+0.37%) |
Jul 13, 2021 | 31.18 | 31.22 | 31.12 | 31.14 | 8,668 | -0.06(-0.19%) |
Jul 12, 2021 | 31.12 | 31.20 | 31.12 | 31.19 | 18,324 | +0.06(+0.19%) |
Jul 09, 2021 | 30.99 | 31.14 | 30.99 | 31.14 | 9,625 | +0.35(+1.15%) |
Jul 08, 2021 | 30.73 | 30.87 | 30.68 | 30.78 | 4,740 | -0.30(-0.96%) |
Jul 07, 2021 | 30.96 | 31.08 | 30.89 | 31.08 | 14,281 | +0.17(+0.54%) |
Jul 06, 2021 | 31.01 | 31.01 | 30.74 | 30.91 | 12,294 | -0.12(-0.39%) |
Jul 02, 2021 | 30.91 | 31.03 | 30.89 | 31.03 | 4,164 | +0.22(+0.70%) |
Jul 01, 2021 | 30.72 | 30.82 | 30.72 | 30.82 | 3,830 | +0.17(+0.54%) |
Jun 30, 2021 | 30.61 | 30.65 | 30.59 | 30.65 | 4,904 | +0.04(+0.12%) |
Jun 29, 2021 | 30.63 | 30.67 | 30.59 | 30.61 | 7,720 | +0.04(+0.14%) |
Jun 28, 2021 | 30.56 | 30.57 | 30.47 | 30.57 | 4,409 | -0.03(-0.11%) |
Jun 25, 2021 | 30.49 | 30.61 | 30.49 | 30.60 | 4,370 | +0.15(+0.49%) |
Jun 24, 2021 | 30.46 | 30.47 | 30.37 | 30.46 | 9,375 | +0.18(+0.58%) |
Jun 23, 2021 | 30.35 | 30.35 | 30.28 | 30.28 | 10,933 | -0.09(-0.30%) |
Jun 22, 2021 | 30.22 | 30.42 | 30.21 | 30.37 | 3,577 | +0.12(+0.39%) |
Jun 21, 2021 | 29.93 | 30.26 | 29.93 | 30.25 | 8,026 | +0.43(+1.44%) |
Jun 18, 2021 | 29.94 | 29.95 | 29.81 | 29.82 | 12,752 | -0.41(-1.35%) |
Jun 17, 2021 | 30.27 | 30.27 | 30.10 | 30.23 | 12,481 | -0.08(-0.25%) |
Jun 16, 2021 | 30.50 | 30.51 | 30.28 | 30.31 | 7,839 | -0.20(-0.64%) |
Jun 15, 2021 | 30.49 | 30.53 | 30.47 | 30.50 | 16,042 | +0.01(+0.02%) |
Jun 14, 2021 | 30.55 | 30.55 | 30.37 | 30.50 | 13,045 | -0.01(-0.03%) |
Jun 11, 2021 | 30.53 | 30.53 | 30.40 | 30.51 | 8,915 | +0.08(+0.27%) |
Jun 10, 2021 | 30.48 | 30.48 | 30.39 | 30.42 | 4,583 | +0.12(+0.41%) |
Jun 09, 2021 | 30.43 | 30.43 | 30.30 | 30.30 | 4,136 | -0.05(-0.16%) |
Jun 08, 2021 | 30.36 | 30.38 | 30.28 | 30.35 | 13,024 | -0.05(-0.18%) |
Jun 07, 2021 | 30.56 | 30.56 | 30.36 | 30.40 | 5,725 | -0.12(-0.39%) |
Jun 04, 2021 | 30.47 | 30.52 | 30.46 | 30.52 | 3,206 | +0.17(+0.54%) |
Jun 03, 2021 | 30.30 | 30.41 | 30.26 | 30.36 | 24,873 | -0.03(-0.10%) |
Jun 02, 2021 | 30.42 | 30.48 | 30.37 | 30.39 | 6,427 | +0.01(+0.03%) |