Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.27 | 32.44 | 32.27 | 32.44 | 1,686 | +0.13(+0.41%) |
Aug 30, 2021 | 32.13 | 32.33 | 32.13 | 32.31 | 8,206 | +0.03(+0.08%) |
Aug 27, 2021 | 32.02 | 32.40 | 32.02 | 32.28 | 7,131 | +0.38(+1.20%) |
Aug 26, 2021 | 31.93 | 31.93 | 31.90 | 31.90 | 917 | -0.04(-0.12%) |
Aug 25, 2021 | 32.04 | 32.04 | 31.93 | 31.93 | 707 | -0.04(-0.11%) |
Aug 24, 2021 | 31.31 | 31.98 | 31.23 | 31.97 | 11,295 | +0.80(+2.57%) |
Aug 23, 2021 | 31.14 | 31.28 | 31.14 | 31.17 | 4,420 | +0.01(+0.03%) |
Aug 20, 2021 | 31.19 | 31.19 | 31.10 | 31.16 | 5,683 | -0.11(-0.35%) |
Aug 19, 2021 | 31.51 | 31.51 | 31.20 | 31.27 | 2,198 | -0.27(-0.86%) |
Aug 18, 2021 | 31.69 | 31.71 | 31.54 | 31.54 | 4,317 | -0.06(-0.18%) |
Aug 17, 2021 | 31.72 | 31.72 | 31.55 | 31.60 | 3,018 | -0.30(-0.95%) |
Aug 16, 2021 | 32.00 | 32.00 | 31.88 | 31.90 | 1,244 | -0.14(-0.44%) |
Aug 13, 2021 | 32.07 | 32.07 | 32.00 | 32.04 | 1,139 | +0.04(+0.14%) |
Aug 12, 2021 | 31.99 | 32.00 | 31.88 | 32.00 | 3,929 | -0.08(-0.25%) |
Aug 11, 2021 | 31.91 | 32.08 | 31.82 | 32.08 | 12,031 | +0.09(+0.27%) |
Aug 10, 2021 | 32.01 | 32.01 | 31.88 | 31.99 | 2,677 | +0.03(+0.09%) |
Aug 09, 2021 | 32.06 | 32.06 | 31.90 | 31.96 | 3,095 | +0.09(+0.28%) |
Aug 06, 2021 | 32.06 | 32.06 | 31.75 | 31.87 | 6,736 | -0.21(-0.66%) |
Aug 05, 2021 | 32.02 | 32.08 | 32.02 | 32.08 | 164 | +0.12(+0.36%) |
Aug 04, 2021 | 32.47 | 32.47 | 31.93 | 31.97 | 5,694 | -0.25(-0.79%) |
Aug 03, 2021 | 32.21 | 32.22 | 32.06 | 32.22 | 6,053 | -0.09(-0.27%) |
Aug 02, 2021 | 32.26 | 32.38 | 32.25 | 32.31 | 1,147 | +0.08(+0.26%) |
Jul 30, 2021 | 32.23 | 32.37 | 32.22 | 32.22 | 2,033 | +0.00(+0.01%) |
Jul 29, 2021 | 32.39 | 32.39 | 32.22 | 32.22 | 3,628 | +0.07(+0.21%) |
Jul 28, 2021 | 32.25 | 32.25 | 31.73 | 32.15 | 1,968 | +0.21(+0.67%) |
Jul 27, 2021 | 31.54 | 32.09 | 31.34 | 31.94 | 17,021 | +0.05(+0.17%) |
Jul 26, 2021 | 31.34 | 32.01 | 31.34 | 31.89 | 4,778 | +0.31(+0.97%) |
Jul 23, 2021 | 32.00 | 32.00 | 31.58 | 31.58 | 760 | -0.03(-0.08%) |
Jul 22, 2021 | 31.50 | 31.66 | 31.48 | 31.61 | 9,098 | -0.04(-0.11%) |
Jul 21, 2021 | 31.55 | 31.73 | 31.55 | 31.64 | 8,753 | +0.16(+0.51%) |
Jul 20, 2021 | 31.33 | 31.59 | 31.19 | 31.48 | 13,856 | +0.32(+1.03%) |
Jul 19, 2021 | 31.39 | 31.39 | 31.00 | 31.16 | 3,352 | -0.37(-1.18%) |
Jul 16, 2021 | 31.69 | 31.70 | 31.53 | 31.53 | 3,080 | -0.13(-0.41%) |
Jul 15, 2021 | 31.56 | 31.74 | 31.56 | 31.66 | 666 | -0.05(-0.16%) |
Jul 14, 2021 | 31.96 | 31.98 | 31.64 | 31.71 | 7,940 | -0.23(-0.72%) |
Jul 13, 2021 | 31.90 | 32.13 | 31.90 | 31.94 | 8,811 | +0.03(+0.10%) |
Jul 12, 2021 | 31.86 | 31.91 | 31.85 | 31.91 | 2,563 | +0.09(+0.29%) |
Jul 09, 2021 | 31.88 | 32.00 | 31.74 | 31.82 | 6,952 | +0.26(+0.81%) |
Jul 08, 2021 | 31.67 | 31.67 | 31.52 | 31.56 | 3,130 | -0.10(-0.32%) |
Jul 07, 2021 | 31.99 | 32.00 | 31.66 | 31.66 | 9,499 | -0.17(-0.53%) |
Jul 06, 2021 | 31.84 | 31.87 | 31.56 | 31.83 | 6,071 | -0.24(-0.75%) |
Jul 02, 2021 | 31.97 | 32.07 | 31.97 | 32.07 | 811 | +0.04(+0.12%) |
Jul 01, 2021 | 31.69 | 32.03 | 31.69 | 32.03 | 4,193 | +0.09(+0.27%) |
Jun 30, 2021 | 31.92 | 31.95 | 31.85 | 31.95 | 1,541 | +0.10(+0.30%) |
Jun 29, 2021 | 32.01 | 32.01 | 31.80 | 31.85 | 6,956 | -0.06(-0.19%) |
Jun 28, 2021 | 31.92 | 31.94 | 31.86 | 31.91 | 1,650 | -0.10(-0.33%) |
Jun 25, 2021 | 32.10 | 32.10 | 31.96 | 32.02 | 4,971 | -0.13(-0.42%) |
Jun 24, 2021 | 32.12 | 32.16 | 32.03 | 32.15 | 3,922 | +0.03(+0.09%) |
Jun 23, 2021 | 32.05 | 32.31 | 32.02 | 32.12 | 16,524 | +0.14(+0.44%) |
Jun 22, 2021 | 31.78 | 32.04 | 31.73 | 31.98 | 3,304 | -0.01(-0.02%) |
Jun 21, 2021 | 31.99 | 32.00 | 31.75 | 31.99 | 3,925 | +0.33(+1.03%) |
Jun 18, 2021 | 31.67 | 31.73 | 31.62 | 31.66 | 3,144 | -0.24(-0.76%) |
Jun 17, 2021 | 32.10 | 32.10 | 31.84 | 31.90 | 1,585 | -0.33(-1.01%) |
Jun 16, 2021 | 32.37 | 32.37 | 32.08 | 32.23 | 2,093 | -0.15(-0.47%) |
Jun 15, 2021 | 32.38 | 32.45 | 32.29 | 32.38 | 1,497 | -0.18(-0.56%) |
Jun 14, 2021 | 32.59 | 32.62 | 32.48 | 32.56 | 5,093 | -0.05(-0.17%) |
Jun 11, 2021 | 33.06 | 33.06 | 32.49 | 32.62 | 3,236 | -0.13(-0.38%) |
Jun 10, 2021 | 32.61 | 32.83 | 32.57 | 32.74 | 3,191 | +0.22(+0.67%) |
Jun 09, 2021 | 32.86 | 32.86 | 32.51 | 32.52 | 957 | -0.08(-0.26%) |
Jun 08, 2021 | 32.47 | 32.69 | 32.47 | 32.61 | 384 | +0.10(+0.32%) |
Jun 07, 2021 | 32.56 | 32.56 | 32.46 | 32.51 | 1,654 | +0.02(+0.05%) |
Jun 04, 2021 | 32.28 | 32.49 | 32.28 | 32.49 | 4,911 | +0.14(+0.42%) |
Jun 03, 2021 | 32.32 | 32.59 | 32.26 | 32.35 | 7,787 | -0.12(-0.36%) |
Jun 02, 2021 | 32.42 | 32.47 | 32.34 | 32.47 | 2,525 | +0.16(+0.48%) |