Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.87 | 28.87 | 28.87 | 28.87 | 558 | -0.27(-0.92%) |
Aug 30, 2021 | 31.44 | 31.46 | 29.14 | 29.14 | 15,606 | -0.73(-2.44%) |
Aug 27, 2021 | 29.31 | 30.47 | 29.31 | 29.87 | 846 | +0.16(+0.53%) |
Aug 26, 2021 | 28.18 | 29.71 | 27.80 | 29.71 | 2,038 | +0.26(+0.87%) |
Aug 25, 2021 | 29.23 | 31.28 | 29.23 | 29.46 | 2,952 | -0.63(-2.08%) |
Aug 24, 2021 | 30.61 | 31.77 | 30.05 | 30.08 | 5,580 | +0.05(+0.16%) |
Aug 23, 2021 | 30.32 | 30.32 | 26.37 | 30.03 | 4,404 | -0.10(-0.32%) |
Aug 19, 2021 | 30.13 | 30.13 | 30.13 | 25 | -0.87(-2.79%) | |
Aug 18, 2021 | 30.52 | 31.28 | 30.52 | 31.00 | 2,312 | -0.14(-0.46%) |
Aug 17, 2021 | 31.53 | 31.53 | 31.14 | 31.14 | 1,688 | -0.20(-0.64%) |
Aug 16, 2021 | 32.73 | 32.73 | 31.34 | 31.34 | 1,652 | +0.08(+0.25%) |
Aug 13, 2021 | 30.50 | 31.27 | 30.50 | 31.27 | 1,351 | +0.65(+2.14%) |
Aug 12, 2021 | 31.39 | 31.39 | 29.84 | 30.61 | 1,512 | +0.31(+1.02%) |
Aug 11, 2021 | 31.29 | 31.29 | 30.30 | 30.30 | 1,677 | -1.21(-3.84%) |
Aug 10, 2021 | 31.51 | 31.51 | 31.51 | 31.51 | 1,138 | -1.22(-3.72%) |
Aug 09, 2021 | 33.33 | 33.64 | 32.16 | 32.73 | 2,735 | +0.00(+0.00%) |
Aug 06, 2021 | 32.88 | 32.88 | 32.73 | 32.73 | 425 | -0.91(-2.72%) |
Aug 03, 2021 | 33.64 | 33.64 | 33.64 | 92 | +0.14(+0.43%) | |
Aug 02, 2021 | 33.07 | 33.64 | 32.26 | 33.50 | 2,048 | +0.19(+0.58%) |
Jul 30, 2021 | 33.32 | 33.32 | 32.54 | 33.31 | 4,038 | -0.00(-0.00%) |
Jul 28, 2021 | 33.31 | 33.31 | 33.31 | 23 | -0.39(-1.17%) | |
Jul 27, 2021 | 31.10 | 33.70 | 31.10 | 33.70 | 1,402 | -0.13(-0.40%) |
Jul 26, 2021 | 33.87 | 33.87 | 31.07 | 33.84 | 4,176 | -0.29(-0.85%) |
Jul 23, 2021 | 34.14 | 34.17 | 33.31 | 34.12 | 2,857 | -0.17(-0.51%) |
Jul 22, 2021 | 33.84 | 34.30 | 33.26 | 34.30 | 600 | +0.45(+1.34%) |
Jul 21, 2021 | 33.26 | 33.84 | 33.26 | 33.84 | 1,081 | +0.59(+1.77%) |
Jul 20, 2021 | 34.12 | 34.88 | 33.21 | 33.26 | 4,742 | +0.29(+0.88%) |
Jul 19, 2021 | 33.93 | 33.93 | 32.76 | 32.97 | 1,245 | -0.91(-2.70%) |
Jul 16, 2021 | 33.69 | 33.88 | 33.21 | 33.88 | 1,823 | -0.57(-1.65%) |
Jul 15, 2021 | 34.27 | 34.45 | 33.66 | 34.45 | 5,157 | -0.36(-1.02%) |
Jul 14, 2021 | 34.81 | 34.85 | 34.81 | 34.81 | 1,059 | -0.66(-1.87%) |
Jul 13, 2021 | 34.70 | 35.47 | 34.55 | 35.47 | 2,717 | -0.02(-0.05%) |
Jul 12, 2021 | 35.50 | 35.50 | 34.85 | 35.49 | 3,633 | +0.45(+1.29%) |
Jul 09, 2021 | 34.69 | 35.04 | 34.69 | 35.04 | 1,041 | +0.39(+1.14%) |
Jul 08, 2021 | 34.64 | 34.67 | 34.41 | 34.64 | 2,153 | +0.14(+0.42%) |
Jul 07, 2021 | 34.17 | 35.00 | 34.17 | 34.50 | 1,170 | +0.23(+0.67%) |
Jul 06, 2021 | 34.50 | 34.50 | 32.95 | 34.27 | 3,352 | -0.37(-1.08%) |
Jul 02, 2021 | 34.17 | 34.64 | 33.70 | 34.64 | 2,937 | +0.38(+1.10%) |
Jul 01, 2021 | 35.03 | 35.03 | 34.16 | 34.27 | 1,360 | -0.19(-0.56%) |
Jun 30, 2021 | 36.30 | 36.30 | 34.10 | 34.46 | 13,232 | -1.18(-3.32%) |
Jun 29, 2021 | 34.55 | 36.11 | 32.88 | 35.65 | 11,317 | +1.96(+5.80%) |
Jun 28, 2021 | 32.25 | 34.71 | 32.25 | 33.69 | 7,599 | +1.85(+5.80%) |
Jun 25, 2021 | 31.00 | 31.84 | 30.94 | 31.84 | 13,499 | +0.71(+2.29%) |
Jun 24, 2021 | 30.45 | 31.13 | 30.45 | 31.13 | 579 | +0.63(+2.07%) |
Jun 23, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 1,018 | +0.00(+0.02%) |
Jun 22, 2021 | 30.51 | 30.51 | 30.50 | 30.50 | 1,246 | -0.69(-2.22%) |
Jun 18, 2021 | 31.19 | 31.19 | 31.19 | 175 | -0.10(-0.31%) | |
Jun 17, 2021 | 29.98 | 31.28 | 29.98 | 31.28 | 5,419 | +1.42(+4.77%) |
Jun 16, 2021 | 29.86 | 29.86 | 29.86 | 29.86 | 624 | -0.94(-3.06%) |
Jun 15, 2021 | 30.80 | 30.80 | 30.03 | 30.80 | 1,323 | -0.60(-1.90%) |
Jun 14, 2021 | 31.25 | 31.40 | 29.84 | 31.40 | 1,093 | +1.01(+3.33%) |
Jun 11, 2021 | 31.28 | 31.28 | 30.34 | 30.39 | 4,720 | -1.38(-4.33%) |
Jun 10, 2021 | 31.48 | 31.77 | 31.48 | 31.77 | 3,472 | +0.54(+1.73%) |
Jun 09, 2021 | 31.70 | 31.70 | 30.81 | 31.23 | 1,933 | -0.06(-0.18%) |
Jun 08, 2021 | 31.77 | 31.77 | 31.28 | 31.28 | 749 | -0.25(-0.79%) |
Jun 07, 2021 | 31.48 | 31.63 | 30.56 | 31.53 | 2,070 | -0.21(-0.67%) |
Jun 04, 2021 | 31.04 | 31.75 | 28.40 | 31.75 | 44,823 | +0.48(+1.54%) |
Jun 03, 2021 | 30.32 | 31.27 | 30.32 | 31.27 | 1,652 | -0.50(-1.58%) |
Jun 02, 2021 | 31.60 | 31.77 | 30.33 | 31.77 | 6,723 | +1.15(+3.77%) |