Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.09 | 34.12 | 33.97 | 33.98 | 389,893 | +0.33(+0.99%) |
Aug 30, 2021 | 33.73 | 33.77 | 33.65 | 33.65 | 286,535 | +0.26(+0.78%) |
Aug 27, 2021 | 33.12 | 33.45 | 33.04 | 33.39 | 346,115 | +0.74(+2.28%) |
Aug 26, 2021 | 32.73 | 32.73 | 32.60 | 32.65 | 235,550 | -0.13(-0.40%) |
Aug 25, 2021 | 32.71 | 32.80 | 32.65 | 32.78 | 393,378 | +0.06(+0.17%) |
Aug 24, 2021 | 32.69 | 32.83 | 32.69 | 32.72 | 461,170 | +0.26(+0.80%) |
Aug 23, 2021 | 32.46 | 32.54 | 32.42 | 32.46 | 280,902 | -0.14(-0.43%) |
Aug 20, 2021 | 32.27 | 32.60 | 32.24 | 32.60 | 356,869 | +0.27(+0.83%) |
Aug 19, 2021 | 32.25 | 32.48 | 32.25 | 32.33 | 311,770 | -0.21(-0.66%) |
Aug 18, 2021 | 32.87 | 32.91 | 32.55 | 32.55 | 297,010 | -0.37(-1.13%) |
Aug 17, 2021 | 32.81 | 32.92 | 32.71 | 32.92 | 922,926 | -0.05(-0.14%) |
Aug 16, 2021 | 32.89 | 32.96 | 32.81 | 32.96 | 387,107 | +0.04(+0.11%) |
Aug 13, 2021 | 32.85 | 32.93 | 32.75 | 32.93 | 167,198 | +0.26(+0.80%) |
Aug 12, 2021 | 32.65 | 32.69 | 32.54 | 32.67 | 291,255 | +0.15(+0.46%) |
Aug 11, 2021 | 32.59 | 32.59 | 32.40 | 32.52 | 145,738 | +0.25(+0.78%) |
Aug 10, 2021 | 32.30 | 32.30 | 32.14 | 32.27 | 239,604 | -0.19(-0.57%) |
Aug 09, 2021 | 32.57 | 32.57 | 32.40 | 32.45 | 283,426 | -0.26(-0.79%) |
Aug 06, 2021 | 32.68 | 32.72 | 32.59 | 32.71 | 177,662 | -0.13(-0.40%) |
Aug 05, 2021 | 32.72 | 32.88 | 32.67 | 32.84 | 447,638 | +0.19(+0.57%) |
Aug 04, 2021 | 32.69 | 32.76 | 32.64 | 32.66 | 396,055 | -0.15(-0.45%) |
Aug 03, 2021 | 32.55 | 32.82 | 32.45 | 32.81 | 453,225 | +0.61(+1.90%) |
Aug 02, 2021 | 32.29 | 32.36 | 32.19 | 32.19 | 245,625 | +0.02(+0.06%) |
Jul 30, 2021 | 32.02 | 32.21 | 32.01 | 32.17 | 385,443 | +0.17(+0.52%) |
Jul 29, 2021 | 32.03 | 32.08 | 31.95 | 32.01 | 266,329 | +0.25(+0.79%) |
Jul 28, 2021 | 31.81 | 31.88 | 31.56 | 31.76 | 357,225 | +0.02(+0.06%) |
Jul 27, 2021 | 31.76 | 31.78 | 31.54 | 31.74 | 562,243 | -0.33(-1.04%) |
Jul 26, 2021 | 31.89 | 32.10 | 31.86 | 32.07 | 266,328 | +0.23(+0.73%) |
Jul 23, 2021 | 31.87 | 31.87 | 31.70 | 31.84 | 252,682 | +0.03(+0.09%) |
Jul 22, 2021 | 31.86 | 31.91 | 31.77 | 31.81 | 276,737 | +0.15(+0.47%) |
Jul 21, 2021 | 31.39 | 31.66 | 31.35 | 31.66 | 150,526 | +0.16(+0.50%) |
Jul 20, 2021 | 31.30 | 31.58 | 31.20 | 31.51 | 233,166 | +0.11(+0.35%) |
Jul 19, 2021 | 31.45 | 31.51 | 31.28 | 31.39 | 436,309 | -0.30(-0.94%) |
Jul 16, 2021 | 31.92 | 31.93 | 31.64 | 31.69 | 323,953 | -0.24(-0.76%) |
Jul 15, 2021 | 31.87 | 31.96 | 31.84 | 31.93 | 334,876 | +0.14(+0.44%) |
Jul 14, 2021 | 31.87 | 31.87 | 31.71 | 31.79 | 261,374 | +0.20(+0.65%) |
Jul 13, 2021 | 31.64 | 31.74 | 31.56 | 31.59 | 645,466 | -0.09(-0.29%) |
Jul 12, 2021 | 31.58 | 31.69 | 31.50 | 31.68 | 281,676 | +0.06(+0.18%) |
Jul 09, 2021 | 31.52 | 31.64 | 31.47 | 31.63 | 282,345 | +0.38(+1.22%) |
Jul 08, 2021 | 31.29 | 31.35 | 31.19 | 31.25 | 567,662 | -0.17(-0.53%) |
Jul 07, 2021 | 31.53 | 31.54 | 31.29 | 31.41 | 353,404 | +0.13(+0.42%) |
Jul 06, 2021 | 31.42 | 31.45 | 31.18 | 31.28 | 443,437 | -0.23(-0.74%) |
Jul 02, 2021 | 31.46 | 31.53 | 31.32 | 31.52 | 378,586 | +0.19(+0.59%) |
Jul 01, 2021 | 31.45 | 31.45 | 31.15 | 31.33 | 302,721 | -0.11(-0.35%) |
Jun 30, 2021 | 31.38 | 31.48 | 31.36 | 31.44 | 537,990 | -0.16(-0.50%) |
Jun 29, 2021 | 31.49 | 31.60 | 31.42 | 31.60 | 442,108 | -0.06(-0.18%) |
Jun 28, 2021 | 31.67 | 31.71 | 31.62 | 31.65 | 394,658 | +0.12(+0.38%) |
Jun 25, 2021 | 31.67 | 31.67 | 31.47 | 31.53 | 609,963 | +0.01(+0.03%) |
Jun 24, 2021 | 31.54 | 31.56 | 31.42 | 31.52 | 467,431 | +0.10(+0.31%) |
Jun 23, 2021 | 31.49 | 31.63 | 31.40 | 31.43 | 506,642 | -0.16(-0.50%) |
Jun 22, 2021 | 31.52 | 31.60 | 31.40 | 31.58 | 364,778 | +0.02(+0.06%) |
Jun 21, 2021 | 31.40 | 31.58 | 31.32 | 31.57 | 925,788 | +0.47(+1.52%) |
Jun 18, 2021 | 31.26 | 31.26 | 31.08 | 31.09 | 1,600,758 | -0.42(-1.32%) |
Jun 17, 2021 | 31.53 | 31.62 | 31.39 | 31.51 | 892,589 | -0.25(-0.79%) |
Jun 16, 2021 | 32.05 | 32.15 | 31.61 | 31.76 | 1,074,555 | -0.37(-1.15%) |
Jun 15, 2021 | 32.26 | 32.27 | 32.09 | 32.13 | 460,619 | -0.13(-0.40%) |
Jun 14, 2021 | 32.27 | 32.37 | 32.23 | 32.26 | 352,587 | +0.03(+0.09%) |
Jun 11, 2021 | 32.36 | 32.36 | 32.17 | 32.23 | 410,536 | -0.07(-0.23%) |
Jun 10, 2021 | 32.26 | 32.34 | 32.18 | 32.31 | 548,479 | +0.20(+0.63%) |
Jun 09, 2021 | 32.13 | 32.18 | 32.08 | 32.10 | 454,058 | -0.13(-0.40%) |
Jun 08, 2021 | 32.22 | 32.24 | 32.10 | 32.23 | 561,945 | -0.08(-0.26%) |
Jun 07, 2021 | 32.32 | 32.33 | 32.17 | 32.32 | 449,718 | +0.17(+0.52%) |
Jun 04, 2021 | 32.14 | 32.17 | 32.08 | 32.15 | 380,299 | +0.45(+1.43%) |
Jun 03, 2021 | 31.67 | 31.79 | 31.59 | 31.70 | 923,433 | -0.09(-0.29%) |
Jun 02, 2021 | 31.59 | 31.79 | 31.53 | 31.79 | 464,417 | +0.31(+1.00%) |