Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.73 | 31.73 | 30.82 | 31.50 | 343,233 | +0.22(+0.70%) |
Aug 30, 2021 | 30.62 | 31.72 | 30.62 | 31.28 | 368,313 | +0.77(+2.52%) |
Aug 27, 2021 | 29.28 | 30.94 | 29.28 | 30.51 | 272,621 | +1.01(+3.42%) |
Aug 26, 2021 | 29.95 | 30.45 | 29.43 | 29.50 | 293,205 | -0.22(-0.74%) |
Aug 25, 2021 | 28.14 | 29.79 | 28.14 | 29.72 | 293,678 | +1.39(+4.91%) |
Aug 24, 2021 | 28.73 | 29.05 | 26.96 | 28.33 | 353,845 | -0.28(-0.98%) |
Aug 23, 2021 | 26.98 | 29.29 | 26.87 | 28.61 | 737,491 | +1.98(+7.44%) |
Aug 20, 2021 | 26.20 | 27.22 | 26.20 | 26.63 | 692,119 | +0.17(+0.64%) |
Aug 19, 2021 | 27.20 | 27.32 | 26.37 | 26.46 | 292,167 | -0.74(-2.72%) |
Aug 18, 2021 | 28.08 | 28.21 | 27.11 | 27.20 | 357,353 | -0.83(-2.96%) |
Aug 17, 2021 | 26.71 | 28.21 | 26.71 | 28.03 | 254,378 | +0.27(+0.97%) |
Aug 16, 2021 | 28.18 | 28.47 | 27.19 | 27.76 | 290,628 | -0.54(-1.91%) |
Aug 13, 2021 | 28.76 | 28.98 | 28.24 | 28.30 | 185,891 | -0.39(-1.36%) |
Aug 12, 2021 | 29.61 | 30.19 | 28.59 | 28.69 | 200,978 | -0.87(-2.94%) |
Aug 11, 2021 | 29.33 | 30.27 | 28.79 | 29.56 | 225,661 | +0.03(+0.10%) |
Aug 10, 2021 | 30.66 | 30.66 | 29.26 | 29.53 | 227,551 | -1.12(-3.65%) |
Aug 09, 2021 | 31.48 | 31.69 | 30.54 | 30.65 | 306,390 | -1.04(-3.28%) |
Aug 06, 2021 | 32.37 | 32.78 | 31.58 | 31.69 | 376,418 | -0.84(-2.58%) |
Aug 05, 2021 | 32.53 | 33.37 | 31.94 | 32.53 | 401,538 | -0.13(-0.40%) |
Aug 04, 2021 | 28.74 | 33.95 | 28.74 | 32.66 | 1,089,667 | +3.14(+10.64%) |
Aug 03, 2021 | 30.85 | 31.26 | 29.05 | 29.52 | 370,077 | -1.42(-4.59%) |
Aug 02, 2021 | 30.82 | 31.83 | 30.50 | 30.94 | 812,702 | +0.45(+1.48%) |
Jul 30, 2021 | 31.04 | 31.62 | 30.37 | 30.49 | 206,105 | -0.57(-1.84%) |
Jul 29, 2021 | 32.20 | 32.51 | 31.00 | 31.06 | 192,476 | -1.14(-3.54%) |
Jul 28, 2021 | 32.02 | 32.43 | 31.40 | 32.20 | 341,260 | +0.43(+1.35%) |
Jul 27, 2021 | 31.55 | 32.54 | 30.81 | 31.77 | 228,939 | -0.15(-0.47%) |
Jul 26, 2021 | 33.06 | 33.26 | 31.76 | 31.92 | 233,606 | -1.36(-4.09%) |
Jul 23, 2021 | 33.42 | 33.75 | 32.48 | 33.28 | 130,848 | +0.01(+0.03%) |
Jul 22, 2021 | 34.00 | 34.26 | 32.53 | 33.27 | 220,505 | -0.42(-1.25%) |
Jul 21, 2021 | 33.70 | 33.89 | 33.08 | 33.69 | 175,697 | -0.09(-0.27%) |
Jul 20, 2021 | 33.40 | 34.06 | 33.12 | 33.78 | 244,586 | +0.45(+1.35%) |
Jul 19, 2021 | 33.79 | 34.79 | 33.08 | 33.33 | 423,186 | -0.73(-2.14%) |
Jul 16, 2021 | 34.03 | 35.13 | 33.66 | 34.06 | 196,407 | +0.31(+0.92%) |
Jul 15, 2021 | 33.74 | 33.93 | 33.00 | 33.75 | 190,123 | +0.00(+0.00%) |
Jul 14, 2021 | 35.30 | 35.30 | 33.65 | 33.75 | 257,652 | -1.25(-3.57%) |
Jul 13, 2021 | 34.86 | 35.46 | 34.66 | 35.00 | 166,747 | -0.10(-0.28%) |
Jul 12, 2021 | 34.81 | 35.43 | 34.30 | 35.10 | 172,806 | +0.28(+0.80%) |
Jul 09, 2021 | 35.14 | 35.46 | 34.04 | 34.82 | 218,181 | -0.28(-0.80%) |
Jul 08, 2021 | 34.21 | 35.81 | 33.87 | 35.10 | 352,654 | +0.58(+1.68%) |
Jul 07, 2021 | 35.53 | 36.17 | 34.00 | 34.52 | 411,633 | -0.80(-2.27%) |
Jul 06, 2021 | 36.70 | 36.70 | 35.21 | 35.32 | 212,454 | -1.13(-3.10%) |
Jul 02, 2021 | 37.32 | 37.32 | 36.26 | 36.45 | 125,060 | -0.70(-1.88%) |
Jul 01, 2021 | 36.55 | 37.77 | 35.91 | 37.15 | 264,744 | +0.54(+1.48%) |
Jun 30, 2021 | 36.47 | 37.26 | 35.63 | 36.61 | 234,585 | -0.06(-0.16%) |
Jun 29, 2021 | 37.13 | 37.50 | 35.85 | 36.67 | 350,975 | -0.38(-1.03%) |
Jun 28, 2021 | 38.57 | 38.91 | 36.69 | 37.05 | 238,726 | -1.11(-2.91%) |
Jun 25, 2021 | 36.17 | 38.24 | 35.81 | 38.16 | 971,701 | +2.21(+6.15%) |
Jun 24, 2021 | 36.27 | 36.48 | 35.40 | 35.95 | 481,545 | +0.09(+0.25%) |
Jun 23, 2021 | 35.70 | 36.35 | 35.60 | 35.86 | 396,162 | -0.13(-0.36%) |
Jun 22, 2021 | 37.18 | 37.31 | 35.74 | 35.99 | 563,450 | -1.18(-3.17%) |
Jun 21, 2021 | 36.88 | 37.92 | 36.25 | 37.17 | 380,247 | -0.19(-0.51%) |
Jun 18, 2021 | 36.23 | 38.02 | 35.91 | 37.36 | 1,006,963 | +0.52(+1.41%) |
Jun 17, 2021 | 36.64 | 37.18 | 36.00 | 36.84 | 276,002 | -0.13(-0.35%) |
Jun 16, 2021 | 35.91 | 37.10 | 35.91 | 36.97 | 363,354 | +1.09(+3.04%) |
Jun 15, 2021 | 35.95 | 36.15 | 35.01 | 35.88 | 319,456 | -0.18(-0.50%) |
Jun 14, 2021 | 35.80 | 36.35 | 35.30 | 36.06 | 358,759 | +0.64(+1.81%) |
Jun 11, 2021 | 34.09 | 35.50 | 33.91 | 35.42 | 357,075 | +1.15(+3.36%) |
Jun 10, 2021 | 33.83 | 34.44 | 33.54 | 34.27 | 378,552 | +0.40(+1.18%) |
Jun 09, 2021 | 34.04 | 34.63 | 33.51 | 33.87 | 298,338 | +0.02(+0.06%) |
Jun 08, 2021 | 34.71 | 34.89 | 33.72 | 33.85 | 548,172 | -0.44(-1.28%) |
Jun 07, 2021 | 33.07 | 34.76 | 32.59 | 34.29 | 548,122 | +1.38(+4.19%) |
Jun 04, 2021 | 33.02 | 33.86 | 32.76 | 32.91 | 238,461 | -0.14(-0.42%) |
Jun 03, 2021 | 33.02 | 33.33 | 32.56 | 33.05 | 426,903 | +0.01(+0.03%) |
Jun 02, 2021 | 33.45 | 34.00 | 32.54 | 33.04 | 475,103 | -0.52(-1.55%) |