Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.89 | 30.90 | 30.70 | 30.90 | 642 | +0.26(+0.85%) |
Aug 30, 2021 | 30.85 | 30.99 | 30.61 | 30.64 | 2,252 | -0.03(-0.10%) |
Aug 27, 2021 | 30.66 | 30.67 | 30.66 | 30.67 | 1,524 | +0.81(+2.71%) |
Aug 26, 2021 | 30.24 | 30.24 | 29.86 | 29.86 | 4,445 | -0.43(-1.42%) |
Aug 25, 2021 | 29.75 | 30.33 | 29.75 | 30.29 | 3,034 | +0.54(+1.82%) |
Aug 24, 2021 | 29.92 | 29.92 | 29.70 | 29.75 | 2,832 | -0.12(-0.40%) |
Aug 23, 2021 | 29.07 | 29.93 | 29.07 | 29.87 | 9,576 | +1.26(+4.40%) |
Aug 20, 2021 | 27.85 | 28.61 | 27.85 | 28.61 | 1,574 | +0.61(+2.18%) |
Aug 19, 2021 | 28.55 | 28.72 | 28.00 | 28.00 | 1,351 | -1.34(-4.57%) |
Aug 18, 2021 | 29.34 | 29.34 | 29.34 | 29.34 | 994 | +0.23(+0.79%) |
Aug 17, 2021 | 28.77 | 29.11 | 28.50 | 29.11 | 2,543 | +0.05(+0.17%) |
Aug 16, 2021 | 29.43 | 29.43 | 28.90 | 29.06 | 2,480 | -0.62(-2.09%) |
Aug 13, 2021 | 29.90 | 29.90 | 29.68 | 29.68 | 2,350 | -0.13(-0.44%) |
Aug 12, 2021 | 29.65 | 29.81 | 29.65 | 29.81 | 798 | +0.04(+0.13%) |
Aug 11, 2021 | 29.70 | 29.77 | 29.53 | 29.77 | 1,482 | -0.46(-1.52%) |
Aug 10, 2021 | 30.30 | 30.30 | 30.23 | 30.23 | 3,216 | -0.11(-0.35%) |
Aug 09, 2021 | 30.66 | 30.66 | 30.34 | 30.34 | 1,521 | -0.21(-0.70%) |
Aug 06, 2021 | 30.49 | 30.55 | 30.30 | 30.55 | 3,263 | -0.46(-1.49%) |
Aug 05, 2021 | 30.53 | 31.07 | 30.53 | 31.01 | 2,668 | +1.21(+4.06%) |
Aug 04, 2021 | 29.99 | 30.36 | 29.80 | 29.80 | 2,446 | +0.25(+0.85%) |
Aug 03, 2021 | 29.56 | 29.56 | 29.55 | 29.55 | 686 | -0.48(-1.60%) |
Aug 02, 2021 | 30.03 | 30.03 | 30.03 | 30.03 | 364 | +0.38(+1.28%) |
Jul 30, 2021 | 29.76 | 29.76 | 29.56 | 29.65 | 1,337 | -0.51(-1.69%) |
Jul 29, 2021 | 30.64 | 30.64 | 30.16 | 30.16 | 3,166 | -0.32(-1.05%) |
Jul 28, 2021 | 29.91 | 30.48 | 29.85 | 30.48 | 6,200 | +1.43(+4.90%) |
Jul 27, 2021 | 28.74 | 29.09 | 28.71 | 29.05 | 3,917 | -0.64(-2.14%) |
Jul 26, 2021 | 30.72 | 30.72 | 29.66 | 29.69 | 12,018 | -0.69(-2.27%) |
Jul 23, 2021 | 30.26 | 30.40 | 30.26 | 30.38 | 1,579 | -0.36(-1.19%) |
Jul 22, 2021 | 31.16 | 31.16 | 30.75 | 30.75 | 2,089 | -0.42(-1.36%) |
Jul 21, 2021 | 30.75 | 31.21 | 30.64 | 31.17 | 4,379 | +0.20(+0.65%) |
Jul 20, 2021 | 30.94 | 30.97 | 30.00 | 30.97 | 694 | +0.94(+3.14%) |
Jul 19, 2021 | 30.33 | 30.33 | 29.76 | 30.03 | 3,113 | -0.05(-0.15%) |
Jul 16, 2021 | 30.26 | 30.32 | 30.07 | 30.07 | 2,371 | -0.17(-0.58%) |
Jul 15, 2021 | 30.34 | 30.34 | 29.93 | 30.24 | 2,155 | -0.16(-0.51%) |
Jul 14, 2021 | 31.11 | 31.13 | 30.40 | 30.40 | 3,319 | -0.98(-3.13%) |
Jul 13, 2021 | 32.13 | 32.13 | 31.38 | 31.38 | 7,185 | -0.75(-2.33%) |
Jul 12, 2021 | 32.45 | 32.45 | 32.10 | 32.13 | 553 | -0.39(-1.20%) |
Jul 09, 2021 | 32.44 | 32.52 | 32.44 | 32.52 | 739 | +0.61(+1.92%) |
Jul 08, 2021 | 31.90 | 31.96 | 31.86 | 31.91 | 1,162 | +0.03(+0.10%) |
Jul 07, 2021 | 32.04 | 32.04 | 31.80 | 31.88 | 951 | -0.55(-1.71%) |
Jul 06, 2021 | 33.41 | 33.41 | 32.43 | 32.43 | 3,769 | -0.90(-2.70%) |
Jul 02, 2021 | 33.24 | 33.44 | 33.19 | 33.33 | 6,255 | -0.34(-1.00%) |
Jul 01, 2021 | 33.06 | 33.67 | 33.06 | 33.67 | 5,423 | +1.01(+3.09%) |
Jun 30, 2021 | 32.81 | 32.81 | 32.66 | 32.66 | 1,478 | -0.14(-0.43%) |
Jun 29, 2021 | 33.05 | 33.24 | 32.74 | 32.80 | 2,334 | -0.32(-0.96%) |
Jun 28, 2021 | 33.27 | 33.37 | 33.12 | 33.12 | 1,550 | +0.28(+0.85%) |
Jun 25, 2021 | 32.81 | 32.85 | 32.54 | 32.84 | 4,121 | +0.23(+0.70%) |
Jun 24, 2021 | 32.36 | 32.63 | 32.35 | 32.61 | 3,437 | +0.73(+2.30%) |
Jun 23, 2021 | 31.73 | 32.02 | 31.62 | 31.88 | 2,118 | +0.16(+0.50%) |
Jun 22, 2021 | 31.51 | 31.72 | 31.45 | 31.72 | 1,167 | -0.27(-0.84%) |
Jun 21, 2021 | 31.83 | 32.04 | 31.83 | 31.99 | 1,871 | +0.29(+0.91%) |
Jun 18, 2021 | 31.55 | 31.70 | 31.24 | 31.70 | 2,743 | -0.18(-0.56%) |
Jun 17, 2021 | 31.75 | 31.88 | 31.41 | 31.88 | 8,370 | +0.08(+0.26%) |
Jun 16, 2021 | 31.82 | 31.95 | 31.80 | 31.80 | 1,398 | -0.13(-0.40%) |
Jun 15, 2021 | 32.60 | 32.60 | 31.74 | 31.93 | 2,790 | -0.68(-2.09%) |
Jun 14, 2021 | 32.66 | 32.74 | 32.48 | 32.61 | 1,518 | +0.26(+0.82%) |
Jun 11, 2021 | 32.24 | 32.34 | 32.00 | 32.34 | 1,484 | +0.09(+0.29%) |
Jun 10, 2021 | 31.80 | 32.30 | 31.73 | 32.25 | 8,260 | +0.38(+1.19%) |
Jun 09, 2021 | 32.09 | 32.10 | 31.86 | 31.87 | 12,297 | +0.47(+1.50%) |
Jun 08, 2021 | 31.22 | 31.40 | 31.01 | 31.40 | 1,582 | -0.01(-0.03%) |
Jun 07, 2021 | 30.41 | 31.41 | 30.18 | 31.41 | 1,880 | +1.18(+3.91%) |
Jun 04, 2021 | 30.35 | 30.49 | 30.17 | 30.23 | 2,809 | -0.06(-0.21%) |
Jun 03, 2021 | 30.29 | 30.30 | 30.01 | 30.29 | 1,356 | -0.01(-0.03%) |
Jun 02, 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 1,249 | -0.34(-1.10%) |