Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.85 | 30.94 | 30.83 | 30.93 | 192,923 | +0.27(+0.89%) |
Aug 30, 2021 | 30.59 | 30.66 | 30.51 | 30.66 | 60,489 | +0.19(+0.62%) |
Aug 27, 2021 | 30.16 | 30.50 | 30.16 | 30.47 | 96,268 | +0.44(+1.48%) |
Aug 26, 2021 | 30.33 | 30.33 | 30.02 | 30.02 | 101,427 | -0.25(-0.83%) |
Aug 25, 2021 | 30.03 | 30.30 | 30.03 | 30.27 | 94,748 | +0.34(+1.12%) |
Aug 24, 2021 | 29.81 | 29.97 | 29.81 | 29.94 | 65,351 | +0.37(+1.27%) |
Aug 23, 2021 | 29.47 | 29.66 | 29.47 | 29.56 | 84,705 | +0.30(+1.01%) |
Aug 20, 2021 | 28.96 | 29.28 | 28.94 | 29.27 | 76,591 | +0.02(+0.05%) |
Aug 19, 2021 | 29.20 | 29.30 | 29.08 | 29.25 | 223,464 | -0.29(-0.98%) |
Aug 18, 2021 | 29.90 | 29.90 | 29.54 | 29.54 | 82,035 | -0.19(-0.63%) |
Aug 17, 2021 | 29.74 | 29.87 | 29.62 | 29.73 | 247,674 | -0.27(-0.89%) |
Aug 16, 2021 | 30.03 | 30.03 | 29.87 | 29.99 | 70,987 | -0.05(-0.17%) |
Aug 13, 2021 | 30.05 | 30.08 | 29.88 | 30.04 | 60,438 | -0.01(-0.04%) |
Aug 12, 2021 | 30.12 | 30.15 | 29.98 | 30.05 | 107,160 | -0.08(-0.26%) |
Aug 11, 2021 | 30.12 | 30.16 | 29.98 | 30.13 | 87,491 | +0.27(+0.91%) |
Aug 10, 2021 | 29.96 | 29.98 | 29.84 | 29.86 | 135,911 | -0.05(-0.18%) |
Aug 09, 2021 | 29.90 | 30.05 | 29.88 | 29.91 | 52,719 | +0.04(+0.13%) |
Aug 06, 2021 | 30.14 | 30.14 | 29.81 | 29.87 | 76,086 | -0.21(-0.70%) |
Aug 05, 2021 | 30.22 | 30.22 | 29.99 | 30.09 | 86,795 | -0.02(-0.05%) |
Aug 04, 2021 | 30.31 | 30.34 | 30.06 | 30.10 | 72,457 | -0.14(-0.46%) |
Aug 03, 2021 | 29.96 | 30.27 | 29.79 | 30.24 | 187,942 | +0.19(+0.62%) |
Aug 02, 2021 | 30.13 | 30.28 | 30.02 | 30.05 | 70,676 | +0.24(+0.81%) |
Jul 30, 2021 | 29.87 | 30.05 | 29.79 | 29.81 | 89,670 | -0.21(-0.70%) |
Jul 29, 2021 | 30.00 | 30.09 | 29.88 | 30.02 | 65,207 | +0.12(+0.42%) |
Jul 28, 2021 | 29.73 | 29.95 | 29.56 | 29.90 | 518,969 | +0.32(+1.08%) |
Jul 27, 2021 | 29.63 | 29.63 | 29.40 | 29.58 | 315,410 | -0.16(-0.53%) |
Jul 26, 2021 | 29.66 | 29.74 | 29.53 | 29.73 | 145,888 | +0.02(+0.05%) |
Jul 23, 2021 | 29.94 | 29.94 | 29.66 | 29.72 | 59,670 | -0.28(-0.94%) |
Jul 22, 2021 | 29.91 | 30.03 | 29.87 | 30.00 | 146,399 | +0.20(+0.65%) |
Jul 21, 2021 | 29.73 | 29.83 | 29.60 | 29.80 | 65,985 | +0.20(+0.66%) |
Jul 20, 2021 | 29.48 | 29.67 | 29.32 | 29.61 | 169,567 | +0.18(+0.61%) |
Jul 19, 2021 | 29.70 | 29.70 | 29.38 | 29.43 | 308,184 | -0.58(-1.93%) |
Jul 16, 2021 | 30.17 | 30.18 | 29.95 | 30.01 | 231,324 | -0.03(-0.10%) |
Jul 15, 2021 | 30.11 | 30.17 | 29.98 | 30.04 | 306,233 | -0.07(-0.23%) |
Jul 14, 2021 | 30.14 | 30.19 | 30.05 | 30.11 | 64,370 | +0.07(+0.23%) |
Jul 13, 2021 | 30.19 | 30.31 | 30.01 | 30.04 | 2,659,116 | -0.11(-0.36%) |
Jul 12, 2021 | 30.04 | 30.18 | 29.93 | 30.15 | 99,499 | -0.06(-0.21%) |
Jul 09, 2021 | 30.24 | 30.24 | 30.04 | 30.21 | 294,057 | +0.42(+1.41%) |
Jul 08, 2021 | 29.82 | 29.88 | 29.66 | 29.79 | 89,018 | -0.37(-1.24%) |
Jul 07, 2021 | 30.32 | 30.32 | 30.01 | 30.16 | 139,184 | +0.00(+0.00%) |
Jul 06, 2021 | 30.44 | 30.44 | 30.10 | 30.16 | 144,587 | -0.30(-1.00%) |
Jul 02, 2021 | 30.44 | 30.48 | 30.31 | 30.47 | 63,964 | +0.20(+0.64%) |
Jul 01, 2021 | 30.48 | 30.48 | 30.17 | 30.27 | 81,850 | -0.05(-0.18%) |
Jun 30, 2021 | 30.37 | 30.41 | 30.25 | 30.33 | 137,237 | -0.03(-0.10%) |
Jun 29, 2021 | 30.45 | 30.45 | 30.24 | 30.36 | 94,520 | -0.23(-0.74%) |
Jun 28, 2021 | 30.73 | 30.73 | 30.54 | 30.58 | 96,892 | -0.14(-0.46%) |
Jun 25, 2021 | 30.80 | 30.92 | 30.66 | 30.73 | 77,841 | +0.02(+0.05%) |
Jun 24, 2021 | 30.71 | 30.73 | 30.58 | 30.71 | 35,681 | +0.06(+0.20%) |
Jun 23, 2021 | 30.73 | 30.80 | 30.61 | 30.65 | 79,409 | -0.06(-0.20%) |
Jun 22, 2021 | 30.68 | 30.74 | 30.47 | 30.71 | 78,885 | -0.02(-0.08%) |
Jun 21, 2021 | 30.64 | 30.73 | 30.46 | 30.73 | 123,707 | +0.09(+0.31%) |
Jun 18, 2021 | 30.84 | 30.88 | 30.62 | 30.64 | 128,448 | -0.43(-1.38%) |
Jun 17, 2021 | 31.25 | 31.25 | 30.99 | 31.07 | 177,032 | -0.07(-0.23%) |
Jun 16, 2021 | 31.46 | 31.52 | 31.03 | 31.14 | 215,264 | -0.26(-0.82%) |
Jun 15, 2021 | 31.46 | 31.46 | 31.30 | 31.40 | 97,701 | -0.27(-0.86%) |
Jun 14, 2021 | 31.62 | 31.74 | 31.62 | 31.67 | 111,586 | +0.16(+0.52%) |
Jun 11, 2021 | 31.58 | 31.74 | 31.44 | 31.51 | 78,457 | -0.02(-0.07%) |
Jun 10, 2021 | 31.56 | 31.56 | 31.41 | 31.53 | 146,230 | +0.23(+0.73%) |
Jun 09, 2021 | 31.48 | 31.48 | 31.28 | 31.30 | 153,299 | -0.03(-0.10%) |
Jun 08, 2021 | 31.32 | 31.35 | 31.21 | 31.33 | 79,018 | +0.02(+0.05%) |
Jun 07, 2021 | 31.36 | 31.36 | 31.23 | 31.32 | 81,620 | -0.11(-0.36%) |
Jun 04, 2021 | 31.40 | 31.44 | 31.26 | 31.43 | 165,933 | +0.29(+0.92%) |
Jun 03, 2021 | 31.14 | 31.23 | 31.04 | 31.14 | 124,762 | -0.25(-0.79%) |
Jun 02, 2021 | 31.22 | 31.41 | 31.21 | 31.39 | 122,896 | +0.29(+0.92%) |