Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.50 | 28.68 | 28.41 | 28.49 | 327,831 | -0.11(-0.38%) |
Aug 30, 2021 | 28.99 | 29.00 | 28.59 | 28.60 | 316,740 | -0.24(-0.83%) |
Aug 27, 2021 | 28.26 | 28.96 | 28.26 | 28.84 | 214,336 | +0.77(+2.74%) |
Aug 26, 2021 | 28.37 | 28.43 | 28.02 | 28.07 | 434,343 | -0.36(-1.27%) |
Aug 25, 2021 | 28.19 | 28.56 | 28.09 | 28.43 | 119,377 | +0.17(+0.60%) |
Aug 24, 2021 | 28.07 | 28.37 | 28.07 | 28.26 | 110,666 | +0.36(+1.29%) |
Aug 23, 2021 | 27.54 | 27.95 | 27.53 | 27.90 | 122,463 | +0.87(+3.22%) |
Aug 20, 2021 | 26.72 | 27.14 | 26.72 | 27.03 | 192,624 | +0.13(+0.48%) |
Aug 19, 2021 | 27.08 | 27.19 | 26.62 | 26.90 | 247,382 | -0.64(-2.32%) |
Aug 18, 2021 | 28.11 | 28.11 | 27.52 | 27.54 | 177,113 | -0.52(-1.85%) |
Aug 17, 2021 | 28.12 | 28.39 | 27.87 | 28.06 | 151,093 | -0.29(-1.02%) |
Aug 16, 2021 | 28.42 | 28.46 | 28.16 | 28.35 | 160,565 | -0.41(-1.43%) |
Aug 13, 2021 | 29.00 | 29.00 | 28.75 | 28.76 | 119,870 | -0.25(-0.86%) |
Aug 12, 2021 | 29.02 | 29.12 | 28.71 | 29.01 | 211,477 | -0.09(-0.31%) |
Aug 11, 2021 | 28.81 | 29.14 | 28.77 | 29.10 | 179,939 | +0.28(+0.97%) |
Aug 10, 2021 | 28.44 | 28.91 | 28.44 | 28.82 | 130,906 | +0.45(+1.59%) |
Aug 09, 2021 | 28.45 | 28.54 | 28.24 | 28.37 | 84,532 | -0.32(-1.12%) |
Aug 06, 2021 | 28.58 | 28.78 | 28.49 | 28.69 | 150,408 | +0.16(+0.56%) |
Aug 05, 2021 | 28.38 | 28.77 | 28.36 | 28.53 | 134,244 | +0.22(+0.78%) |
Aug 04, 2021 | 28.73 | 28.82 | 28.31 | 28.31 | 169,188 | -0.66(-2.28%) |
Aug 03, 2021 | 28.55 | 28.98 | 28.25 | 28.97 | 191,628 | +0.45(+1.58%) |
Aug 02, 2021 | 28.96 | 29.31 | 28.52 | 28.52 | 242,423 | -0.29(-1.01%) |
Jul 30, 2021 | 29.04 | 29.10 | 28.66 | 28.81 | 130,178 | -0.32(-1.10%) |
Jul 29, 2021 | 29.09 | 29.32 | 29.01 | 29.13 | 124,704 | +0.31(+1.08%) |
Jul 28, 2021 | 28.55 | 28.97 | 28.38 | 28.82 | 133,261 | +0.31(+1.09%) |
Jul 27, 2021 | 28.55 | 28.59 | 28.28 | 28.51 | 439,750 | -0.22(-0.77%) |
Jul 26, 2021 | 28.15 | 28.83 | 28.15 | 28.73 | 94,790 | +0.56(+1.99%) |
Jul 23, 2021 | 28.31 | 28.31 | 27.92 | 28.17 | 85,241 | -0.08(-0.28%) |
Jul 22, 2021 | 28.47 | 28.47 | 28.05 | 28.25 | 123,772 | -0.25(-0.88%) |
Jul 21, 2021 | 28.11 | 28.65 | 28.02 | 28.50 | 152,142 | +0.76(+2.74%) |
Jul 20, 2021 | 27.37 | 27.95 | 27.26 | 27.74 | 219,007 | +0.39(+1.43%) |
Jul 19, 2021 | 27.56 | 27.67 | 27.05 | 27.35 | 525,769 | -0.93(-3.29%) |
Jul 16, 2021 | 29.20 | 29.20 | 28.22 | 28.28 | 222,629 | -0.70(-2.42%) |
Jul 15, 2021 | 29.08 | 29.27 | 28.87 | 28.98 | 281,192 | -0.29(-0.99%) |
Jul 14, 2021 | 29.97 | 30.24 | 29.21 | 29.27 | 130,534 | -0.61(-2.04%) |
Jul 13, 2021 | 29.95 | 30.08 | 29.81 | 29.88 | 198,681 | -0.20(-0.66%) |
Jul 12, 2021 | 30.01 | 30.23 | 29.75 | 30.08 | 195,624 | -0.08(-0.27%) |
Jul 09, 2021 | 29.84 | 30.19 | 29.82 | 30.16 | 99,491 | +0.60(+2.03%) |
Jul 08, 2021 | 29.34 | 29.79 | 29.22 | 29.56 | 421,746 | -0.26(-0.87%) |
Jul 07, 2021 | 30.15 | 30.27 | 29.55 | 29.82 | 174,629 | -0.25(-0.83%) |
Jul 06, 2021 | 30.86 | 30.86 | 29.91 | 30.07 | 101,732 | -0.71(-2.31%) |
Jul 02, 2021 | 30.89 | 30.89 | 30.52 | 30.78 | 282,959 | -0.02(-0.06%) |
Jul 01, 2021 | 31.01 | 31.01 | 30.66 | 30.80 | 235,711 | +0.37(+1.22%) |
Jun 30, 2021 | 30.12 | 30.45 | 30.12 | 30.43 | 301,846 | +0.31(+1.03%) |
Jun 29, 2021 | 30.38 | 30.45 | 30.10 | 30.12 | 128,874 | -0.10(-0.33%) |
Jun 28, 2021 | 30.99 | 30.99 | 30.13 | 30.22 | 138,542 | -0.75(-2.42%) |
Jun 25, 2021 | 31.10 | 31.10 | 30.89 | 30.97 | 95,653 | +0.09(+0.29%) |
Jun 24, 2021 | 30.72 | 30.90 | 30.59 | 30.88 | 97,989 | +0.25(+0.82%) |
Jun 23, 2021 | 30.87 | 31.12 | 30.63 | 30.63 | 208,020 | +0.01(+0.03%) |
Jun 22, 2021 | 30.48 | 30.72 | 30.18 | 30.62 | 172,213 | +0.14(+0.46%) |
Jun 21, 2021 | 29.72 | 30.52 | 29.72 | 30.48 | 175,685 | +0.99(+3.36%) |
Jun 18, 2021 | 29.83 | 29.99 | 29.47 | 29.49 | 251,348 | -0.72(-2.38%) |
Jun 17, 2021 | 31.08 | 31.25 | 29.87 | 30.21 | 313,817 | -1.14(-3.64%) |
Jun 16, 2021 | 31.59 | 31.73 | 31.20 | 31.35 | 182,316 | -0.24(-0.76%) |
Jun 15, 2021 | 31.45 | 31.61 | 31.30 | 31.59 | 213,241 | +0.28(+0.89%) |
Jun 14, 2021 | 31.44 | 31.65 | 31.14 | 31.31 | 264,113 | -0.18(-0.57%) |
Jun 11, 2021 | 31.71 | 31.71 | 31.46 | 31.49 | 90,774 | -0.02(-0.06%) |
Jun 10, 2021 | 31.75 | 31.90 | 31.30 | 31.51 | 146,772 | -0.17(-0.54%) |
Jun 09, 2021 | 31.98 | 31.99 | 31.68 | 31.68 | 135,810 | -0.18(-0.56%) |
Jun 08, 2021 | 31.79 | 31.93 | 31.41 | 31.86 | 146,520 | +0.12(+0.38%) |
Jun 07, 2021 | 31.87 | 31.91 | 31.70 | 31.74 | 102,734 | -0.09(-0.28%) |
Jun 04, 2021 | 31.89 | 31.90 | 31.52 | 31.83 | 169,821 | +0.22(+0.70%) |
Jun 03, 2021 | 31.53 | 31.69 | 31.28 | 31.61 | 205,730 | -0.09(-0.28%) |
Jun 02, 2021 | 31.46 | 31.81 | 31.30 | 31.70 | 189,509 | +0.30(+0.96%) |