Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.22 | 31.30 | 30.96 | 31.30 | 16,312 | +0.41(+1.33%) |
Aug 30, 2021 | 32.03 | 32.03 | 30.89 | 30.89 | 17,272 | -0.92(-2.88%) |
Aug 27, 2021 | 30.95 | 32.02 | 30.44 | 31.81 | 29,864 | +0.93(+3.03%) |
Aug 26, 2021 | 31.01 | 31.37 | 29.51 | 30.87 | 29,535 | -0.27(-0.85%) |
Aug 25, 2021 | 30.50 | 31.37 | 30.50 | 31.14 | 24,612 | +0.63(+2.07%) |
Aug 24, 2021 | 30.03 | 30.75 | 30.03 | 30.50 | 16,547 | +0.15(+0.48%) |
Aug 23, 2021 | 30.50 | 30.50 | 30.02 | 30.36 | 12,164 | +0.22(+0.73%) |
Aug 20, 2021 | 29.53 | 30.39 | 29.53 | 30.14 | 18,938 | +0.44(+1.48%) |
Aug 19, 2021 | 29.75 | 29.80 | 29.45 | 29.70 | 15,475 | -0.25(-0.83%) |
Aug 18, 2021 | 29.97 | 31.14 | 29.89 | 29.95 | 13,278 | -0.06(-0.21%) |
Aug 17, 2021 | 30.47 | 30.90 | 30.01 | 30.01 | 22,948 | -0.64(-2.09%) |
Aug 16, 2021 | 30.09 | 30.91 | 30.09 | 30.65 | 18,518 | +0.34(+1.12%) |
Aug 13, 2021 | 30.71 | 30.82 | 30.31 | 30.31 | 10,006 | -0.25(-0.81%) |
Aug 12, 2021 | 30.43 | 30.82 | 30.09 | 30.56 | 25,543 | +0.16(+0.54%) |
Aug 11, 2021 | 29.91 | 30.45 | 29.91 | 30.39 | 9,389 | +0.10(+0.33%) |
Aug 10, 2021 | 29.50 | 30.31 | 29.50 | 30.29 | 11,025 | +0.63(+2.13%) |
Aug 09, 2021 | 29.76 | 30.16 | 29.41 | 29.66 | 23,021 | -0.06(-0.22%) |
Aug 06, 2021 | 29.57 | 29.99 | 28.57 | 29.73 | 20,084 | +0.42(+1.44%) |
Aug 05, 2021 | 28.81 | 29.45 | 28.80 | 29.30 | 17,555 | +0.38(+1.30%) |
Aug 04, 2021 | 28.97 | 29.03 | 28.58 | 28.93 | 15,110 | -0.52(-1.77%) |
Aug 03, 2021 | 28.35 | 29.63 | 28.14 | 29.45 | 37,643 | +1.31(+4.65%) |
Aug 02, 2021 | 28.98 | 29.54 | 28.03 | 28.14 | 31,130 | -0.79(-2.72%) |
Jul 30, 2021 | 29.07 | 29.52 | 28.85 | 28.93 | 18,401 | -0.10(-0.35%) |
Jul 29, 2021 | 28.85 | 29.25 | 28.75 | 29.03 | 16,087 | +0.18(+0.64%) |
Jul 28, 2021 | 29.75 | 29.75 | 28.80 | 28.85 | 21,467 | -0.75(-2.54%) |
Jul 27, 2021 | 28.52 | 29.63 | 28.47 | 29.60 | 23,084 | +0.85(+2.96%) |
Jul 26, 2021 | 27.32 | 28.75 | 27.27 | 28.75 | 13,732 | +1.81(+6.73%) |
Jul 23, 2021 | 27.81 | 27.81 | 26.56 | 26.93 | 19,657 | -0.27(-0.98%) |
Jul 22, 2021 | 28.18 | 28.18 | 27.02 | 27.20 | 13,072 | -0.73(-2.62%) |
Jul 21, 2021 | 27.51 | 28.07 | 27.23 | 27.93 | 16,826 | +0.85(+3.15%) |
Jul 20, 2021 | 27.61 | 28.36 | 27.08 | 27.08 | 31,595 | -0.18(-0.67%) |
Jul 19, 2021 | 27.36 | 28.61 | 27.10 | 27.26 | 12,324 | -0.79(-2.81%) |
Jul 16, 2021 | 28.62 | 28.62 | 27.86 | 28.05 | 11,570 | -0.25(-0.87%) |
Jul 15, 2021 | 28.00 | 28.39 | 27.70 | 28.30 | 13,241 | +0.05(+0.16%) |
Jul 14, 2021 | 28.42 | 28.52 | 27.92 | 28.25 | 13,029 | +0.36(+1.28%) |
Jul 13, 2021 | 28.17 | 28.47 | 27.89 | 27.89 | 12,673 | -0.59(-2.06%) |
Jul 12, 2021 | 27.92 | 28.48 | 27.90 | 28.48 | 6,101 | +0.31(+1.11%) |
Jul 09, 2021 | 27.43 | 28.17 | 27.16 | 28.17 | 9,236 | +0.75(+2.74%) |
Jul 08, 2021 | 27.47 | 27.57 | 26.76 | 27.42 | 18,384 | -0.45(-1.61%) |
Jul 07, 2021 | 27.77 | 28.39 | 27.77 | 27.87 | 10,907 | +0.10(+0.36%) |
Jul 06, 2021 | 28.74 | 28.74 | 27.70 | 27.77 | 16,900 | -0.88(-3.07%) |
Jul 02, 2021 | 28.81 | 28.81 | 28.54 | 28.65 | 7,811 | -0.38(-1.29%) |
Jul 01, 2021 | 28.78 | 29.12 | 28.40 | 29.02 | 13,901 | +0.55(+1.93%) |
Jun 30, 2021 | 28.92 | 29.09 | 28.46 | 28.47 | 18,139 | -0.36(-1.24%) |
Jun 29, 2021 | 28.85 | 29.16 | 28.73 | 28.83 | 16,461 | -0.17(-0.60%) |
Jun 28, 2021 | 29.47 | 29.50 | 28.87 | 29.00 | 11,520 | -0.39(-1.34%) |
Jun 25, 2021 | 30.01 | 30.63 | 29.06 | 29.40 | 176,557 | -0.77(-2.55%) |
Jun 24, 2021 | 29.77 | 30.62 | 29.63 | 30.17 | 17,303 | +0.49(+1.67%) |
Jun 23, 2021 | 29.97 | 30.39 | 29.31 | 29.67 | 34,984 | -0.65(-2.14%) |
Jun 22, 2021 | 30.36 | 30.50 | 29.79 | 30.32 | 19,899 | -0.05(-0.18%) |
Jun 21, 2021 | 30.13 | 30.68 | 29.81 | 30.38 | 20,311 | +0.27(+0.88%) |
Jun 18, 2021 | 29.74 | 30.36 | 29.35 | 30.11 | 72,384 | -0.12(-0.39%) |
Jun 17, 2021 | 30.80 | 31.09 | 30.23 | 30.23 | 19,434 | -0.72(-2.34%) |
Jun 16, 2021 | 30.85 | 31.13 | 30.04 | 30.95 | 17,906 | +0.16(+0.54%) |
Jun 15, 2021 | 30.45 | 30.81 | 30.22 | 30.79 | 14,907 | +0.38(+1.23%) |
Jun 14, 2021 | 29.79 | 30.45 | 29.79 | 30.41 | 15,785 | +0.26(+0.85%) |
Jun 11, 2021 | 30.10 | 30.61 | 29.81 | 30.16 | 25,131 | +0.16(+0.55%) |
Jun 10, 2021 | 31.67 | 31.67 | 29.92 | 29.99 | 18,781 | -1.42(-4.52%) |
Jun 09, 2021 | 31.83 | 31.85 | 31.41 | 31.41 | 18,360 | -0.42(-1.32%) |
Jun 08, 2021 | 31.97 | 32.22 | 31.82 | 31.83 | 12,291 | -0.23(-0.71%) |
Jun 07, 2021 | 31.91 | 32.09 | 31.66 | 32.06 | 15,515 | +0.38(+1.21%) |
Jun 04, 2021 | 31.82 | 32.07 | 31.60 | 31.68 | 19,607 | -0.28(-0.89%) |
Jun 03, 2021 | 32.07 | 32.95 | 31.61 | 31.96 | 20,499 | -0.05(-0.17%) |
Jun 02, 2021 | 31.84 | 32.11 | 31.72 | 32.02 | 13,641 | +0.07(+0.23%) |