Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.91 | 29.23 | 28.69 | 29.01 | 227,873 | +0.01(+0.03%) |
Aug 30, 2021 | 28.89 | 29.53 | 28.89 | 29.00 | 138,706 | +0.10(+0.35%) |
Aug 27, 2021 | 28.85 | 29.28 | 28.77 | 28.90 | 185,553 | -0.05(-0.16%) |
Aug 26, 2021 | 29.26 | 29.32 | 28.93 | 28.94 | 150,356 | -0.37(-1.25%) |
Aug 25, 2021 | 29.14 | 29.57 | 29.05 | 29.31 | 165,932 | -0.04(-0.12%) |
Aug 24, 2021 | 29.56 | 29.56 | 28.96 | 29.35 | 202,286 | -0.05(-0.19%) |
Aug 23, 2021 | 29.39 | 29.62 | 28.93 | 29.40 | 188,358 | +0.15(+0.50%) |
Aug 20, 2021 | 29.76 | 29.79 | 29.22 | 29.25 | 190,271 | -0.53(-1.78%) |
Aug 19, 2021 | 30.46 | 30.49 | 29.51 | 29.79 | 240,758 | -0.75(-2.46%) |
Aug 18, 2021 | 31.66 | 31.90 | 30.52 | 30.54 | 134,144 | -1.07(-3.39%) |
Aug 17, 2021 | 31.14 | 31.70 | 31.02 | 31.61 | 108,746 | +0.26(+0.82%) |
Aug 16, 2021 | 31.79 | 31.99 | 31.25 | 31.35 | 143,773 | -0.42(-1.33%) |
Aug 13, 2021 | 31.63 | 31.91 | 31.54 | 31.77 | 68,996 | +0.32(+1.02%) |
Aug 12, 2021 | 31.77 | 31.77 | 31.20 | 31.45 | 118,248 | -0.32(-1.01%) |
Aug 11, 2021 | 32.41 | 32.53 | 31.75 | 31.77 | 109,208 | -0.62(-1.92%) |
Aug 10, 2021 | 31.66 | 32.42 | 31.47 | 32.40 | 158,366 | +0.79(+2.49%) |
Aug 09, 2021 | 31.62 | 31.69 | 31.23 | 31.61 | 174,875 | +0.15(+0.47%) |
Aug 06, 2021 | 31.28 | 31.74 | 31.28 | 31.46 | 96,484 | +0.20(+0.64%) |
Aug 05, 2021 | 30.93 | 31.49 | 30.73 | 31.26 | 122,943 | +0.40(+1.31%) |
Aug 04, 2021 | 31.59 | 32.01 | 30.83 | 30.86 | 161,819 | -0.96(-3.02%) |
Aug 03, 2021 | 31.80 | 32.20 | 31.59 | 31.82 | 143,441 | +0.02(+0.06%) |
Aug 02, 2021 | 31.54 | 31.88 | 31.49 | 31.80 | 140,720 | +0.28(+0.90%) |
Jul 30, 2021 | 32.09 | 32.39 | 31.43 | 31.52 | 198,489 | -0.49(-1.52%) |
Jul 29, 2021 | 31.90 | 32.08 | 31.63 | 32.00 | 130,517 | +0.29(+0.92%) |
Jul 28, 2021 | 32.31 | 32.31 | 31.44 | 31.71 | 103,599 | -0.46(-1.42%) |
Jul 27, 2021 | 31.79 | 32.25 | 31.57 | 32.17 | 185,611 | +0.39(+1.24%) |
Jul 26, 2021 | 31.43 | 32.28 | 31.43 | 31.77 | 179,946 | +0.33(+1.05%) |
Jul 23, 2021 | 30.72 | 31.46 | 30.47 | 31.44 | 185,720 | +0.76(+2.48%) |
Jul 22, 2021 | 30.80 | 30.85 | 29.86 | 30.68 | 242,244 | -0.23(-0.74%) |
Jul 21, 2021 | 31.30 | 31.70 | 30.73 | 30.91 | 355,011 | -0.42(-1.35%) |
Jul 20, 2021 | 31.43 | 31.91 | 31.25 | 31.33 | 155,602 | +0.04(+0.12%) |
Jul 19, 2021 | 30.67 | 31.32 | 30.50 | 31.30 | 230,012 | +0.57(+1.85%) |
Jul 16, 2021 | 31.22 | 31.46 | 30.65 | 30.73 | 193,130 | -0.37(-1.18%) |
Jul 15, 2021 | 30.32 | 31.14 | 30.22 | 31.10 | 156,345 | +0.67(+2.20%) |
Jul 14, 2021 | 30.36 | 30.52 | 30.13 | 30.43 | 159,904 | +0.11(+0.36%) |
Jul 13, 2021 | 30.55 | 30.65 | 30.26 | 30.32 | 139,265 | -0.24(-0.78%) |
Jul 12, 2021 | 30.66 | 30.72 | 30.33 | 30.55 | 132,419 | -0.17(-0.57%) |
Jul 09, 2021 | 30.83 | 30.94 | 30.57 | 30.73 | 157,578 | -0.09(-0.30%) |
Jul 08, 2021 | 30.66 | 31.12 | 30.62 | 30.82 | 182,233 | -0.05(-0.15%) |
Jul 07, 2021 | 30.66 | 31.02 | 30.40 | 30.87 | 192,484 | +0.26(+0.84%) |
Jul 06, 2021 | 30.93 | 30.93 | 30.11 | 30.61 | 216,916 | -0.22(-0.71%) |
Jul 02, 2021 | 30.88 | 30.89 | 30.55 | 30.83 | 144,725 | +0.00(+0.00%) |
Jul 01, 2021 | 31.01 | 31.12 | 30.55 | 30.83 | 196,060 | -0.25(-0.80%) |
Jun 30, 2021 | 31.28 | 31.36 | 30.99 | 31.08 | 179,124 | -0.30(-0.96%) |
Jun 29, 2021 | 31.52 | 31.70 | 31.21 | 31.38 | 143,307 | -0.13(-0.41%) |
Jun 28, 2021 | 31.63 | 31.96 | 31.39 | 31.51 | 186,042 | -0.01(-0.03%) |
Jun 25, 2021 | 31.37 | 31.59 | 31.17 | 31.52 | 926,827 | +0.10(+0.32%) |
Jun 24, 2021 | 30.93 | 31.45 | 30.65 | 31.42 | 319,825 | +0.96(+3.16%) |
Jun 23, 2021 | 30.57 | 30.66 | 30.27 | 30.45 | 161,361 | -0.11(-0.36%) |
Jun 22, 2021 | 30.08 | 30.60 | 29.68 | 30.56 | 203,555 | +0.38(+1.24%) |
Jun 21, 2021 | 29.54 | 30.25 | 29.30 | 30.19 | 357,761 | +0.73(+2.49%) |
Jun 18, 2021 | 29.83 | 30.08 | 29.28 | 29.46 | 633,767 | -0.63(-2.10%) |
Jun 17, 2021 | 29.81 | 30.22 | 29.45 | 30.09 | 284,390 | +0.27(+0.89%) |
Jun 16, 2021 | 31.47 | 31.65 | 29.82 | 29.82 | 519,039 | -1.79(-5.67%) |
Jun 15, 2021 | 31.38 | 34.05 | 31.35 | 31.61 | 578,497 | +0.19(+0.61%) |
Jun 14, 2021 | 31.89 | 31.93 | 31.34 | 31.42 | 289,053 | -0.30(-0.95%) |
Jun 11, 2021 | 31.33 | 31.77 | 30.99 | 31.72 | 201,313 | +0.33(+1.05%) |
Jun 10, 2021 | 31.87 | 31.89 | 31.16 | 31.39 | 343,986 | -0.47(-1.46%) |
Jun 09, 2021 | 31.18 | 32.30 | 30.60 | 31.86 | 696,396 | +1.25(+4.09%) |
Jun 08, 2021 | 30.44 | 30.64 | 29.87 | 30.61 | 304,702 | +0.40(+1.33%) |
Jun 07, 2021 | 30.53 | 30.75 | 29.79 | 30.21 | 249,164 | -0.18(-0.60%) |
Jun 04, 2021 | 30.41 | 30.51 | 30.07 | 30.39 | 192,787 | +0.04(+0.12%) |
Jun 03, 2021 | 30.53 | 31.04 | 29.81 | 30.35 | 354,977 | -0.37(-1.22%) |
Jun 02, 2021 | 28.91 | 30.86 | 28.83 | 30.73 | 870,135 | +1.87(+6.49%) |