Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.74 | 33.43 | 32.73 | 33.26 | 1,192,562 | +0.53(+1.61%) |
Aug 30, 2021 | 32.93 | 32.97 | 32.55 | 32.74 | 596,018 | -0.20(-0.61%) |
Aug 27, 2021 | 32.26 | 32.98 | 32.26 | 32.94 | 552,874 | +0.51(+1.56%) |
Aug 26, 2021 | 32.66 | 32.86 | 32.43 | 32.43 | 753,277 | -0.28(-0.85%) |
Aug 25, 2021 | 32.71 | 33.00 | 32.43 | 32.71 | 652,310 | +0.05(+0.15%) |
Aug 24, 2021 | 32.71 | 32.94 | 32.55 | 32.66 | 642,174 | -0.08(-0.23%) |
Aug 23, 2021 | 32.53 | 32.85 | 32.38 | 32.74 | 686,847 | +0.30(+0.91%) |
Aug 20, 2021 | 31.76 | 32.57 | 31.73 | 32.44 | 600,820 | +0.52(+1.64%) |
Aug 19, 2021 | 32.17 | 32.27 | 31.71 | 31.91 | 628,405 | -0.33(-1.04%) |
Aug 18, 2021 | 32.43 | 33.10 | 32.22 | 32.25 | 816,308 | -0.26(-0.79%) |
Aug 17, 2021 | 32.21 | 32.67 | 32.12 | 32.51 | 533,042 | -0.16(-0.50%) |
Aug 16, 2021 | 32.38 | 32.82 | 32.04 | 32.67 | 697,415 | +0.17(+0.53%) |
Aug 13, 2021 | 32.71 | 32.89 | 32.44 | 32.50 | 902,544 | -0.08(-0.23%) |
Aug 12, 2021 | 32.88 | 33.01 | 32.32 | 32.57 | 957,194 | -0.37(-1.13%) |
Aug 11, 2021 | 32.46 | 33.02 | 32.24 | 32.95 | 2,237,112 | +0.51(+1.59%) |
Aug 10, 2021 | 31.91 | 32.53 | 31.71 | 32.43 | 1,300,085 | +0.48(+1.49%) |
Aug 09, 2021 | 32.06 | 32.11 | 31.78 | 31.95 | 1,240,661 | -0.23(-0.71%) |
Aug 06, 2021 | 32.65 | 32.92 | 32.12 | 32.18 | 1,296,363 | -0.52(-1.60%) |
Aug 05, 2021 | 31.84 | 33.25 | 31.65 | 32.71 | 2,621,765 | +1.57(+5.06%) |
Aug 04, 2021 | 31.16 | 31.50 | 30.88 | 31.13 | 937,063 | -0.17(-0.55%) |
Aug 03, 2021 | 31.84 | 31.84 | 30.40 | 31.30 | 1,015,859 | -0.45(-1.41%) |
Aug 02, 2021 | 31.75 | 31.99 | 31.70 | 31.75 | 957,136 | +0.05(+0.15%) |
Jul 30, 2021 | 32.12 | 32.26 | 31.61 | 31.71 | 2,014,154 | -0.67(-2.06%) |
Jul 29, 2021 | 32.58 | 33.00 | 32.35 | 32.37 | 1,377,158 | -0.08(-0.24%) |
Jul 28, 2021 | 32.40 | 32.74 | 31.78 | 32.45 | 997,784 | +0.06(+0.18%) |
Jul 27, 2021 | 32.54 | 32.70 | 32.29 | 32.39 | 727,868 | -0.34(-1.05%) |
Jul 26, 2021 | 32.23 | 33.02 | 32.23 | 32.74 | 854,471 | +0.30(+0.91%) |
Jul 23, 2021 | 32.27 | 32.52 | 31.97 | 32.44 | 540,131 | +0.25(+0.77%) |
Jul 22, 2021 | 32.38 | 32.38 | 31.65 | 32.19 | 812,330 | -0.12(-0.38%) |
Jul 21, 2021 | 31.35 | 32.58 | 31.27 | 32.32 | 1,799,132 | +0.96(+3.07%) |
Jul 20, 2021 | 31.09 | 31.48 | 30.88 | 31.35 | 2,290,415 | +0.26(+0.83%) |
Jul 19, 2021 | 31.43 | 31.66 | 30.90 | 31.09 | 2,965,171 | -0.73(-2.31%) |
Jul 16, 2021 | 32.32 | 32.38 | 31.77 | 31.83 | 1,444,663 | -0.49(-1.51%) |
Jul 15, 2021 | 32.63 | 32.97 | 32.21 | 32.32 | 1,341,422 | -0.48(-1.45%) |
Jul 14, 2021 | 32.39 | 32.90 | 32.39 | 32.79 | 691,523 | +0.39(+1.21%) |
Jul 13, 2021 | 33.36 | 33.36 | 32.34 | 32.40 | 1,189,128 | -0.89(-2.66%) |
Jul 12, 2021 | 32.82 | 33.30 | 32.46 | 33.29 | 756,885 | +0.37(+1.13%) |
Jul 09, 2021 | 32.24 | 33.03 | 32.19 | 32.92 | 828,485 | +0.66(+2.04%) |
Jul 08, 2021 | 32.79 | 32.79 | 32.03 | 32.26 | 949,869 | -0.65(-1.97%) |
Jul 07, 2021 | 33.08 | 33.38 | 32.62 | 32.91 | 1,053,191 | -0.22(-0.66%) |
Jul 06, 2021 | 33.60 | 33.85 | 32.43 | 33.13 | 1,239,679 | -0.61(-1.81%) |
Jul 02, 2021 | 34.06 | 34.06 | 33.60 | 33.74 | 554,812 | -0.18(-0.53%) |
Jul 01, 2021 | 33.64 | 34.20 | 33.36 | 33.92 | 855,312 | +0.34(+1.02%) |
Jun 30, 2021 | 33.57 | 33.62 | 33.13 | 33.57 | 907,513 | +0.15(+0.46%) |
Jun 29, 2021 | 34.05 | 34.30 | 33.36 | 33.42 | 1,163,000 | -1.11(-3.20%) |
Jun 28, 2021 | 34.86 | 35.03 | 34.37 | 34.53 | 867,475 | -0.18(-0.52%) |
Jun 25, 2021 | 34.61 | 35.19 | 34.49 | 34.71 | 1,322,859 | +0.10(+0.30%) |
Jun 24, 2021 | 34.14 | 34.75 | 34.08 | 34.60 | 1,172,196 | +0.55(+1.62%) |
Jun 23, 2021 | 34.04 | 34.37 | 33.95 | 34.05 | 1,347,013 | -0.04(-0.11%) |
Jun 22, 2021 | 34.14 | 34.27 | 33.56 | 34.09 | 1,377,120 | -0.03(-0.08%) |
Jun 21, 2021 | 34.35 | 34.60 | 34.01 | 34.12 | 899,762 | -0.01(-0.03%) |
Jun 18, 2021 | 33.65 | 34.54 | 33.60 | 34.13 | 2,217,788 | +0.32(+0.96%) |
Jun 17, 2021 | 34.24 | 34.57 | 33.72 | 33.80 | 971,992 | -0.47(-1.36%) |
Jun 16, 2021 | 34.26 | 34.51 | 33.98 | 34.27 | 891,519 | -0.05(-0.14%) |
Jun 15, 2021 | 34.40 | 34.70 | 34.07 | 34.32 | 853,163 | +0.02(+0.06%) |
Jun 14, 2021 | 34.58 | 34.69 | 34.00 | 34.30 | 847,711 | -0.23(-0.66%) |
Jun 11, 2021 | 34.25 | 34.57 | 34.19 | 34.53 | 620,092 | +0.32(+0.95%) |
Jun 10, 2021 | 34.35 | 34.59 | 34.08 | 34.20 | 652,165 | -0.16(-0.47%) |
Jun 09, 2021 | 33.98 | 34.74 | 33.83 | 34.37 | 1,158,684 | +0.83(+2.47%) |
Jun 08, 2021 | 33.92 | 34.00 | 33.34 | 33.54 | 1,227,664 | -0.42(-1.24%) |
Jun 07, 2021 | 34.03 | 34.34 | 33.75 | 33.96 | 719,520 | -0.07(-0.20%) |
Jun 04, 2021 | 33.60 | 34.15 | 33.48 | 34.02 | 1,105,182 | +0.49(+1.45%) |
Jun 03, 2021 | 33.94 | 34.15 | 33.17 | 33.54 | 1,526,687 | -0.41(-1.21%) |
Jun 02, 2021 | 34.42 | 34.56 | 33.73 | 33.95 | 1,477,407 | -0.38(-1.11%) |