Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.76 | 33.81 | 33.16 | 33.47 | 124,550 | -0.09(-0.27%) |
Aug 30, 2021 | 33.65 | 33.68 | 33.25 | 33.56 | 88,743 | +0.11(+0.33%) |
Aug 27, 2021 | 32.73 | 33.79 | 32.73 | 33.45 | 233,393 | +0.74(+2.26%) |
Aug 26, 2021 | 33.25 | 33.62 | 32.50 | 32.71 | 234,364 | -0.38(-1.15%) |
Aug 25, 2021 | 33.37 | 33.92 | 33.02 | 33.09 | 222,387 | -0.28(-0.84%) |
Aug 24, 2021 | 32.68 | 33.43 | 32.68 | 33.37 | 88,830 | +0.85(+2.61%) |
Aug 23, 2021 | 33.14 | 33.37 | 32.48 | 32.52 | 96,688 | -0.34(-1.03%) |
Aug 20, 2021 | 32.28 | 33.10 | 32.21 | 32.86 | 100,677 | +0.58(+1.80%) |
Aug 19, 2021 | 32.52 | 33.01 | 32.14 | 32.28 | 137,533 | -0.58(-1.77%) |
Aug 18, 2021 | 32.93 | 33.75 | 32.46 | 32.86 | 221,314 | -0.16(-0.48%) |
Aug 17, 2021 | 32.77 | 33.32 | 32.45 | 33.02 | 161,744 | -0.06(-0.18%) |
Aug 16, 2021 | 34.14 | 34.14 | 32.96 | 33.08 | 187,869 | -1.10(-3.22%) |
Aug 13, 2021 | 34.58 | 34.59 | 34.04 | 34.18 | 166,032 | -0.29(-0.84%) |
Aug 12, 2021 | 34.15 | 34.53 | 33.57 | 34.47 | 213,201 | +0.46(+1.35%) |
Aug 11, 2021 | 34.13 | 34.39 | 33.63 | 34.01 | 253,131 | +0.15(+0.44%) |
Aug 10, 2021 | 32.75 | 34.10 | 32.65 | 33.86 | 203,676 | +1.24(+3.80%) |
Aug 09, 2021 | 32.10 | 32.86 | 31.87 | 32.62 | 178,226 | +0.59(+1.84%) |
Aug 06, 2021 | 30.83 | 32.07 | 29.50 | 32.03 | 488,363 | -1.18(-3.55%) |
Aug 05, 2021 | 32.77 | 33.46 | 32.69 | 33.21 | 131,425 | +0.71(+2.18%) |
Aug 04, 2021 | 31.71 | 32.75 | 31.71 | 32.50 | 97,399 | -0.11(-0.34%) |
Aug 03, 2021 | 32.85 | 32.93 | 32.25 | 32.61 | 163,109 | -0.15(-0.46%) |
Aug 02, 2021 | 33.89 | 34.80 | 32.51 | 32.76 | 156,836 | -0.82(-2.44%) |
Jul 30, 2021 | 33.51 | 34.19 | 33.28 | 33.58 | 88,802 | +0.07(+0.21%) |
Jul 29, 2021 | 33.34 | 33.99 | 33.04 | 33.51 | 123,125 | +0.43(+1.30%) |
Jul 28, 2021 | 32.63 | 33.65 | 32.19 | 33.08 | 136,320 | +0.69(+2.13%) |
Jul 27, 2021 | 32.76 | 33.04 | 31.95 | 32.39 | 121,451 | -0.67(-2.03%) |
Jul 26, 2021 | 33.75 | 34.27 | 32.94 | 33.06 | 135,740 | -0.76(-2.25%) |
Jul 23, 2021 | 32.76 | 34.38 | 32.66 | 33.82 | 405,380 | +1.18(+3.62%) |
Jul 22, 2021 | 32.23 | 32.97 | 31.85 | 32.64 | 181,997 | +0.29(+0.90%) |
Jul 21, 2021 | 31.79 | 32.49 | 31.79 | 32.35 | 227,786 | +0.88(+2.80%) |
Jul 20, 2021 | 30.75 | 32.12 | 30.67 | 31.47 | 231,730 | +0.87(+2.84%) |
Jul 19, 2021 | 29.98 | 31.04 | 29.98 | 30.60 | 206,292 | -0.18(-0.58%) |
Jul 16, 2021 | 31.26 | 31.80 | 30.59 | 30.78 | 333,617 | -0.20(-0.65%) |
Jul 15, 2021 | 30.50 | 31.14 | 30.36 | 30.98 | 302,513 | +0.29(+0.94%) |
Jul 14, 2021 | 30.82 | 31.00 | 30.09 | 30.69 | 247,366 | +0.19(+0.62%) |
Jul 13, 2021 | 30.76 | 30.76 | 30.30 | 30.50 | 145,151 | -0.32(-1.04%) |
Jul 12, 2021 | 30.50 | 30.90 | 29.98 | 30.82 | 127,543 | +0.05(+0.16%) |
Jul 09, 2021 | 30.47 | 30.96 | 30.21 | 30.77 | 108,904 | +0.79(+2.64%) |
Jul 08, 2021 | 29.92 | 30.46 | 29.39 | 29.98 | 177,138 | -0.58(-1.90%) |
Jul 07, 2021 | 30.59 | 31.00 | 30.15 | 30.56 | 114,440 | -0.09(-0.29%) |
Jul 06, 2021 | 31.33 | 31.52 | 29.76 | 30.65 | 118,973 | -0.62(-1.98%) |
Jul 02, 2021 | 31.70 | 31.70 | 31.10 | 31.27 | 121,492 | -0.18(-0.57%) |
Jul 01, 2021 | 31.73 | 31.91 | 31.02 | 31.45 | 102,875 | +0.05(+0.16%) |
Jun 30, 2021 | 30.91 | 32.11 | 30.76 | 31.40 | 233,520 | +0.49(+1.59%) |
Jun 29, 2021 | 31.67 | 31.67 | 30.33 | 30.91 | 184,972 | +0.17(+0.55%) |
Jun 28, 2021 | 31.13 | 31.13 | 30.16 | 30.74 | 219,965 | -0.38(-1.22%) |
Jun 25, 2021 | 31.61 | 32.17 | 31.03 | 31.12 | 918,265 | -0.22(-0.70%) |
Jun 24, 2021 | 30.52 | 31.40 | 30.37 | 31.34 | 318,759 | +1.06(+3.50%) |
Jun 23, 2021 | 30.92 | 30.92 | 29.89 | 30.28 | 229,830 | -0.16(-0.53%) |
Jun 22, 2021 | 30.51 | 30.60 | 29.66 | 30.44 | 138,990 | -0.01(-0.03%) |
Jun 21, 2021 | 29.45 | 30.73 | 29.45 | 30.45 | 284,569 | +1.39(+4.78%) |
Jun 18, 2021 | 31.06 | 31.73 | 28.92 | 29.06 | 447,932 | -3.37(-10.39%) |
Jun 17, 2021 | 34.14 | 34.34 | 32.37 | 32.43 | 487,499 | -1.65(-4.84%) |
Jun 16, 2021 | 33.82 | 34.13 | 33.57 | 34.08 | 283,643 | +0.21(+0.62%) |
Jun 15, 2021 | 33.74 | 33.94 | 33.41 | 33.87 | 185,305 | +0.21(+0.62%) |
Jun 14, 2021 | 33.00 | 33.73 | 32.85 | 33.66 | 210,613 | +0.71(+2.15%) |
Jun 11, 2021 | 32.98 | 32.99 | 32.60 | 32.95 | 175,132 | +0.29(+0.89%) |
Jun 10, 2021 | 33.89 | 34.00 | 32.37 | 32.66 | 664,911 | -1.04(-3.09%) |
Jun 09, 2021 | 33.64 | 33.74 | 33.11 | 33.70 | 183,843 | +0.16(+0.48%) |
Jun 08, 2021 | 33.30 | 33.66 | 33.03 | 33.54 | 155,881 | +0.29(+0.87%) |
Jun 07, 2021 | 33.25 | 33.60 | 33.13 | 33.25 | 368,255 | -0.04(-0.12%) |
Jun 04, 2021 | 33.34 | 33.66 | 32.75 | 33.29 | 180,203 | +0.09(+0.27%) |
Jun 03, 2021 | 32.71 | 33.34 | 32.34 | 33.20 | 149,837 | +0.47(+1.44%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.34 | 32.73 | 146,975 | -0.05(-0.15%) |