Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.55 | 31.80 | 31.14 | 31.54 | 21,948 | +0.18(+0.57%) |
Aug 30, 2021 | 31.91 | 32.15 | 31.14 | 31.37 | 29,964 | -0.15(-0.47%) |
Aug 27, 2021 | 31.36 | 32.45 | 31.32 | 31.52 | 20,851 | +0.21(+0.69%) |
Aug 26, 2021 | 30.93 | 32.01 | 30.93 | 31.30 | 15,284 | +0.37(+1.21%) |
Aug 25, 2021 | 31.02 | 31.57 | 30.90 | 30.93 | 12,714 | -0.40(-1.28%) |
Aug 24, 2021 | 31.30 | 32.14 | 31.09 | 31.33 | 22,212 | +0.02(+0.06%) |
Aug 23, 2021 | 31.69 | 32.38 | 31.05 | 31.31 | 19,546 | -0.21(-0.68%) |
Aug 20, 2021 | 31.55 | 31.75 | 30.64 | 31.53 | 29,314 | -0.29(-0.91%) |
Aug 19, 2021 | 30.83 | 32.45 | 30.83 | 31.82 | 18,364 | +0.79(+2.56%) |
Aug 18, 2021 | 31.55 | 31.73 | 30.83 | 31.02 | 23,851 | -0.52(-1.66%) |
Aug 17, 2021 | 31.29 | 32.25 | 30.84 | 31.54 | 9,822 | +0.07(+0.21%) |
Aug 16, 2021 | 31.75 | 32.14 | 30.95 | 31.48 | 26,191 | -0.22(-0.71%) |
Aug 13, 2021 | 32.53 | 32.53 | 31.43 | 31.70 | 14,284 | -0.91(-2.78%) |
Aug 12, 2021 | 32.89 | 33.38 | 32.44 | 32.61 | 16,927 | -0.25(-0.77%) |
Aug 11, 2021 | 32.99 | 33.66 | 32.56 | 32.86 | 23,889 | -0.13(-0.40%) |
Aug 10, 2021 | 33.94 | 34.21 | 32.59 | 32.99 | 34,957 | -0.18(-0.54%) |
Aug 09, 2021 | 33.78 | 34.41 | 32.75 | 33.17 | 37,868 | -0.76(-2.23%) |
Aug 06, 2021 | 33.69 | 34.67 | 33.64 | 33.93 | 20,999 | +0.24(+0.72%) |
Aug 05, 2021 | 31.65 | 33.98 | 31.50 | 33.68 | 33,125 | +2.04(+6.44%) |
Aug 04, 2021 | 31.77 | 32.53 | 31.38 | 31.65 | 33,452 | -0.11(-0.35%) |
Aug 03, 2021 | 32.75 | 32.76 | 31.15 | 31.76 | 50,096 | -0.77(-2.36%) |
Aug 02, 2021 | 31.79 | 32.73 | 31.31 | 32.53 | 29,858 | +1.07(+3.42%) |
Jul 30, 2021 | 32.19 | 32.22 | 31.05 | 31.45 | 27,668 | -0.77(-2.38%) |
Jul 29, 2021 | 32.35 | 33.10 | 31.91 | 32.22 | 28,312 | -0.04(-0.12%) |
Jul 28, 2021 | 32.80 | 32.99 | 31.93 | 32.25 | 18,446 | -0.50(-1.51%) |
Jul 27, 2021 | 32.48 | 32.96 | 31.42 | 32.75 | 35,196 | +0.23(+0.72%) |
Jul 26, 2021 | 32.48 | 33.00 | 31.80 | 32.52 | 39,317 | +0.32(+0.99%) |
Jul 23, 2021 | 32.65 | 33.85 | 31.84 | 32.20 | 32,568 | -0.28(-0.86%) |
Jul 22, 2021 | 33.64 | 34.19 | 32.00 | 32.48 | 36,505 | -1.09(-3.26%) |
Jul 21, 2021 | 31.53 | 34.20 | 31.50 | 33.57 | 43,177 | +2.30(+7.35%) |
Jul 20, 2021 | 31.90 | 33.13 | 31.09 | 31.27 | 58,105 | -0.39(-1.24%) |
Jul 19, 2021 | 31.07 | 32.64 | 31.03 | 31.67 | 60,747 | +0.19(+0.59%) |
Jul 16, 2021 | 32.61 | 33.10 | 30.69 | 31.48 | 116,897 | +0.03(+0.09%) |
Jul 15, 2021 | 34.36 | 34.56 | 31.30 | 31.45 | 130,375 | -3.11(-9.00%) |
Jul 14, 2021 | 35.04 | 37.34 | 34.20 | 34.56 | 326,050 | -0.21(-0.59%) |
Jul 13, 2021 | 31.25 | 37.85 | 28.91 | 34.77 | 568,986 | +3.52(+11.27%) |
Jul 12, 2021 | 28.80 | 31.32 | 28.80 | 31.25 | 92,094 | +2.70(+9.46%) |
Jul 09, 2021 | 28.03 | 29.41 | 27.55 | 28.55 | 64,342 | +0.51(+1.83%) |
Jul 08, 2021 | 27.42 | 28.03 | 27.25 | 28.03 | 49,079 | +0.47(+1.69%) |
Jul 07, 2021 | 27.70 | 27.92 | 27.10 | 27.56 | 18,773 | -0.09(-0.34%) |
Jul 06, 2021 | 27.36 | 27.75 | 26.79 | 27.66 | 12,091 | -0.05(-0.17%) |
Jul 02, 2021 | 28.02 | 28.03 | 27.25 | 27.70 | 19,003 | -0.24(-0.87%) |
Jul 01, 2021 | 27.18 | 27.99 | 27.18 | 27.95 | 27,791 | +0.47(+1.70%) |
Jun 30, 2021 | 26.09 | 27.58 | 26.09 | 27.48 | 15,657 | +1.58(+6.10%) |
Jun 29, 2021 | 26.58 | 27.06 | 25.90 | 25.90 | 37,813 | -1.07(-3.95%) |
Jun 28, 2021 | 26.49 | 26.97 | 26.00 | 26.97 | 15,886 | +0.38(+1.44%) |
Jun 25, 2021 | 26.46 | 27.26 | 26.16 | 26.58 | 52,194 | +0.00(+0.00%) |
Jun 24, 2021 | 25.92 | 26.58 | 25.92 | 26.58 | 4,492 | +0.36(+1.39%) |
Jun 23, 2021 | 26.13 | 26.29 | 25.65 | 26.22 | 19,357 | -0.21(-0.78%) |
Jun 22, 2021 | 26.17 | 26.86 | 25.55 | 26.42 | 16,839 | -0.09(-0.35%) |
Jun 21, 2021 | 27.04 | 27.26 | 26.28 | 26.52 | 9,152 | -0.39(-1.46%) |
Jun 18, 2021 | 27.07 | 27.35 | 26.25 | 26.91 | 19,594 | -0.35(-1.27%) |
Jun 17, 2021 | 27.37 | 27.89 | 26.62 | 27.26 | 18,572 | +0.16(+0.59%) |
Jun 16, 2021 | 27.41 | 27.80 | 26.66 | 27.10 | 15,970 | -0.74(-2.65%) |
Jun 15, 2021 | 27.63 | 27.84 | 26.45 | 27.84 | 13,196 | +0.36(+1.33%) |
Jun 14, 2021 | 26.83 | 27.49 | 26.83 | 27.47 | 6,493 | +0.57(+2.12%) |
Jun 11, 2021 | 26.45 | 26.90 | 26.45 | 26.90 | 4,343 | -0.15(-0.55%) |
Jun 10, 2021 | 27.06 | 27.39 | 27.05 | 27.05 | 9,455 | -0.04(-0.14%) |
Jun 09, 2021 | 26.88 | 27.10 | 26.54 | 27.09 | 5,244 | +0.11(+0.42%) |
Jun 08, 2021 | 27.31 | 27.33 | 26.47 | 26.98 | 25,860 | -0.07(-0.28%) |
Jun 07, 2021 | 26.67 | 27.05 | 26.16 | 27.05 | 11,644 | +0.69(+2.62%) |
Jun 04, 2021 | 26.23 | 26.36 | 25.53 | 26.36 | 10,637 | +0.18(+0.68%) |
Jun 03, 2021 | 25.98 | 26.18 | 25.30 | 26.18 | 78,816 | +0.81(+3.20%) |
Jun 02, 2021 | 26.30 | 26.53 | 25.30 | 25.37 | 9,274 | -1.26(-4.74%) |