Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.27 | 32.56 | 32.06 | 32.39 | 345,728 | +0.17(+0.53%) |
Aug 30, 2021 | 32.90 | 32.90 | 32.19 | 32.22 | 291,486 | -0.64(-1.95%) |
Aug 27, 2021 | 32.13 | 32.89 | 32.13 | 32.86 | 425,463 | +0.78(+2.45%) |
Aug 26, 2021 | 32.37 | 32.52 | 32.03 | 32.08 | 460,038 | -0.29(-0.91%) |
Aug 25, 2021 | 32.28 | 32.75 | 31.74 | 32.37 | 325,442 | +0.19(+0.58%) |
Aug 24, 2021 | 31.97 | 32.26 | 31.85 | 32.19 | 272,382 | +0.20(+0.61%) |
Aug 23, 2021 | 32.26 | 32.29 | 31.96 | 31.99 | 302,734 | +0.02(+0.06%) |
Aug 20, 2021 | 31.25 | 31.97 | 31.25 | 31.97 | 505,577 | +0.69(+2.19%) |
Aug 19, 2021 | 31.03 | 31.44 | 30.88 | 31.29 | 439,550 | -0.03(-0.09%) |
Aug 18, 2021 | 31.34 | 32.01 | 31.25 | 31.31 | 261,283 | -0.37(-1.18%) |
Aug 17, 2021 | 31.59 | 31.91 | 31.19 | 31.69 | 379,554 | -0.29(-0.89%) |
Aug 16, 2021 | 31.61 | 31.99 | 31.40 | 31.97 | 399,861 | +0.04(+0.14%) |
Aug 13, 2021 | 32.07 | 32.07 | 31.76 | 31.93 | 267,898 | -0.25(-0.78%) |
Aug 12, 2021 | 32.18 | 32.28 | 31.83 | 32.18 | 474,345 | +0.00(+0.00%) |
Aug 11, 2021 | 32.02 | 32.19 | 31.68 | 32.18 | 393,615 | +0.38(+1.21%) |
Aug 10, 2021 | 31.06 | 31.83 | 31.05 | 31.79 | 376,078 | +0.65(+2.09%) |
Aug 09, 2021 | 31.46 | 31.60 | 31.11 | 31.14 | 361,790 | -0.51(-1.61%) |
Aug 06, 2021 | 31.26 | 31.87 | 30.88 | 31.65 | 368,020 | +0.91(+2.96%) |
Aug 05, 2021 | 30.33 | 30.84 | 30.32 | 30.74 | 248,014 | +0.52(+1.71%) |
Aug 04, 2021 | 30.17 | 30.65 | 30.10 | 30.22 | 267,684 | -0.42(-1.37%) |
Aug 03, 2021 | 30.69 | 30.78 | 29.83 | 30.64 | 335,509 | +0.43(+1.42%) |
Aug 02, 2021 | 30.87 | 31.55 | 30.20 | 30.22 | 463,282 | -0.58(-1.88%) |
Jul 30, 2021 | 31.10 | 31.70 | 30.72 | 30.80 | 2,230,313 | -0.47(-1.51%) |
Jul 29, 2021 | 31.57 | 31.69 | 31.12 | 31.27 | 467,375 | +0.04(+0.14%) |
Jul 28, 2021 | 31.11 | 31.53 | 30.55 | 31.22 | 464,098 | +0.24(+0.78%) |
Jul 27, 2021 | 30.75 | 31.26 | 30.60 | 30.98 | 429,687 | -0.18(-0.57%) |
Jul 26, 2021 | 30.72 | 31.37 | 30.62 | 31.16 | 532,312 | +0.59(+1.92%) |
Jul 23, 2021 | 30.71 | 31.72 | 30.17 | 30.57 | 405,815 | +0.45(+1.51%) |
Jul 22, 2021 | 30.88 | 30.88 | 30.05 | 30.12 | 489,253 | -0.92(-2.96%) |
Jul 21, 2021 | 31.05 | 31.46 | 30.94 | 31.04 | 441,222 | +0.33(+1.07%) |
Jul 20, 2021 | 30.08 | 31.47 | 30.08 | 30.71 | 791,792 | +0.62(+2.07%) |
Jul 19, 2021 | 30.70 | 30.80 | 29.82 | 30.08 | 681,145 | -1.00(-3.21%) |
Jul 16, 2021 | 32.12 | 32.12 | 30.97 | 31.08 | 558,054 | -0.75(-2.35%) |
Jul 15, 2021 | 31.07 | 31.91 | 31.00 | 31.83 | 423,259 | +0.46(+1.48%) |
Jul 14, 2021 | 31.44 | 31.91 | 31.05 | 31.37 | 355,704 | +0.02(+0.06%) |
Jul 13, 2021 | 31.86 | 31.86 | 31.28 | 31.35 | 357,578 | -0.56(-1.76%) |
Jul 12, 2021 | 31.28 | 31.96 | 31.20 | 31.91 | 405,150 | +0.24(+0.76%) |
Jul 09, 2021 | 31.16 | 31.71 | 30.90 | 31.67 | 602,928 | +1.01(+3.29%) |
Jul 08, 2021 | 30.92 | 31.13 | 30.39 | 30.66 | 563,169 | -0.79(-2.52%) |
Jul 07, 2021 | 31.40 | 31.96 | 31.25 | 31.46 | 524,791 | -0.19(-0.59%) |
Jul 06, 2021 | 32.43 | 32.48 | 31.44 | 31.64 | 726,592 | -0.97(-2.98%) |
Jul 02, 2021 | 32.70 | 32.85 | 32.34 | 32.61 | 493,050 | -0.15(-0.46%) |
Jul 01, 2021 | 32.86 | 33.08 | 32.54 | 32.77 | 775,115 | +0.22(+0.68%) |
Jun 30, 2021 | 32.52 | 32.73 | 32.27 | 32.54 | 579,815 | -0.12(-0.35%) |
Jun 29, 2021 | 33.45 | 33.59 | 32.57 | 32.66 | 444,412 | -0.49(-1.48%) |
Jun 28, 2021 | 33.70 | 33.73 | 32.89 | 33.15 | 524,771 | -0.82(-2.41%) |
Jun 25, 2021 | 34.30 | 34.52 | 33.82 | 33.97 | 1,815,151 | -0.25(-0.73%) |
Jun 24, 2021 | 33.74 | 34.25 | 33.49 | 34.22 | 404,763 | +0.58(+1.72%) |
Jun 23, 2021 | 33.56 | 33.80 | 33.34 | 33.64 | 488,284 | +0.21(+0.61%) |
Jun 22, 2021 | 33.43 | 33.60 | 32.91 | 33.43 | 497,197 | -0.04(-0.13%) |
Jun 21, 2021 | 32.86 | 33.81 | 32.86 | 33.48 | 801,264 | +1.06(+3.27%) |
Jun 18, 2021 | 33.16 | 33.40 | 32.29 | 32.42 | 2,446,686 | -1.23(-3.66%) |
Jun 17, 2021 | 35.21 | 35.21 | 33.57 | 33.65 | 818,561 | -1.21(-3.48%) |
Jun 16, 2021 | 34.22 | 35.03 | 33.93 | 34.86 | 574,597 | +0.44(+1.27%) |
Jun 15, 2021 | 33.60 | 34.70 | 33.59 | 34.42 | 742,530 | +0.89(+2.66%) |
Jun 14, 2021 | 33.88 | 34.14 | 33.30 | 33.53 | 600,779 | -0.24(-0.71%) |
Jun 11, 2021 | 33.63 | 33.88 | 33.37 | 33.77 | 404,693 | +0.36(+1.07%) |
Jun 10, 2021 | 34.19 | 34.19 | 33.40 | 33.42 | 348,154 | -0.21(-0.61%) |
Jun 09, 2021 | 34.10 | 34.10 | 33.60 | 33.62 | 397,360 | -0.77(-2.23%) |
Jun 08, 2021 | 34.19 | 34.51 | 34.05 | 34.39 | 522,645 | -0.23(-0.66%) |
Jun 07, 2021 | 34.74 | 34.96 | 34.45 | 34.62 | 593,686 | -0.04(-0.10%) |
Jun 04, 2021 | 34.35 | 34.79 | 34.08 | 34.66 | 628,198 | +0.18(+0.51%) |
Jun 03, 2021 | 34.73 | 35.28 | 34.67 | 34.48 | 1,743,232 | -1.87(-5.15%) |
Jun 02, 2021 | 37.07 | 37.07 | 36.30 | 36.35 | 471,945 | -0.49(-1.34%) |