Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.29 | 29.39 | 29.23 | 29.28 | 3,504,926 | +0.04(+0.14%) |
Aug 30, 2021 | 29.21 | 29.34 | 29.17 | 29.24 | 2,743,261 | +0.12(+0.41%) |
Aug 27, 2021 | 28.66 | 29.13 | 28.61 | 29.12 | 1,966,361 | +0.57(+2.00%) |
Aug 26, 2021 | 28.65 | 28.68 | 28.48 | 28.55 | 2,865,162 | -0.40(-1.38%) |
Aug 25, 2021 | 28.97 | 29.06 | 28.89 | 28.95 | 3,064,442 | -0.23(-0.79%) |
Aug 24, 2021 | 28.95 | 29.21 | 28.91 | 29.18 | 2,688,259 | +0.33(+1.14%) |
Aug 23, 2021 | 28.70 | 28.95 | 28.70 | 28.85 | 2,814,867 | +0.45(+1.58%) |
Aug 20, 2021 | 28.32 | 28.45 | 28.28 | 28.40 | 3,319,738 | -0.19(-0.66%) |
Aug 19, 2021 | 28.57 | 28.75 | 28.53 | 28.59 | 5,003,021 | -0.60(-2.06%) |
Aug 18, 2021 | 29.37 | 29.43 | 29.15 | 29.19 | 4,200,871 | -0.23(-0.78%) |
Aug 17, 2021 | 29.42 | 29.59 | 29.31 | 29.42 | 4,766,839 | +0.01(+0.03%) |
Aug 16, 2021 | 29.31 | 29.41 | 29.23 | 29.41 | 2,294,508 | +0.14(+0.48%) |
Aug 13, 2021 | 29.21 | 29.31 | 29.17 | 29.27 | 1,280,243 | -0.02(-0.07%) |
Aug 12, 2021 | 29.33 | 29.33 | 29.19 | 29.29 | 3,169,405 | -0.01(-0.03%) |
Aug 11, 2021 | 29.20 | 29.33 | 29.06 | 29.30 | 5,471,212 | +0.28(+0.96%) |
Aug 10, 2021 | 28.90 | 29.02 | 28.89 | 29.02 | 1,827,042 | +0.14(+0.48%) |
Aug 09, 2021 | 28.98 | 29.04 | 28.86 | 28.88 | 2,315,715 | -0.02(-0.07%) |
Aug 06, 2021 | 29.09 | 29.09 | 28.79 | 28.90 | 2,244,648 | -0.22(-0.76%) |
Aug 05, 2021 | 29.06 | 29.19 | 29.00 | 29.12 | 2,712,262 | +0.21(+0.73%) |
Aug 04, 2021 | 29.01 | 29.14 | 28.86 | 28.91 | 3,360,122 | -0.08(-0.28%) |
Aug 03, 2021 | 28.78 | 29.02 | 28.68 | 28.99 | 3,147,614 | +0.24(+0.83%) |
Aug 02, 2021 | 29.01 | 29.05 | 28.73 | 28.75 | 3,154,827 | -0.02(-0.07%) |
Jul 30, 2021 | 28.75 | 28.83 | 28.68 | 28.77 | 2,739,208 | -0.25(-0.86%) |
Jul 29, 2021 | 28.87 | 29.05 | 28.84 | 29.02 | 3,275,465 | +0.33(+1.15%) |
Jul 28, 2021 | 28.50 | 28.71 | 28.36 | 28.69 | 3,214,598 | +0.34(+1.20%) |
Jul 27, 2021 | 28.35 | 28.36 | 28.20 | 28.35 | 3,132,123 | -0.15(-0.53%) |
Jul 26, 2021 | 28.17 | 28.51 | 28.16 | 28.50 | 3,769,695 | +0.32(+1.14%) |
Jul 23, 2021 | 28.27 | 28.31 | 28.09 | 28.18 | 3,350,072 | -0.15(-0.53%) |
Jul 22, 2021 | 28.31 | 28.34 | 28.18 | 28.33 | 2,943,255 | +0.23(+0.82%) |
Jul 21, 2021 | 27.87 | 28.16 | 27.87 | 28.10 | 3,186,820 | +0.27(+0.97%) |
Jul 20, 2021 | 27.58 | 27.86 | 27.49 | 27.83 | 3,265,849 | +0.29(+1.05%) |
Jul 19, 2021 | 27.70 | 27.74 | 27.45 | 27.54 | 4,369,673 | -0.78(-2.75%) |
Jul 16, 2021 | 28.53 | 28.57 | 28.21 | 28.32 | 3,058,973 | -0.23(-0.81%) |
Jul 15, 2021 | 28.56 | 28.69 | 28.49 | 28.55 | 3,180,980 | -0.28(-0.97%) |
Jul 14, 2021 | 29.02 | 29.06 | 28.71 | 28.83 | 3,260,687 | -0.04(-0.14%) |
Jul 13, 2021 | 28.84 | 29.10 | 28.83 | 28.87 | 3,698,190 | -0.04(-0.14%) |
Jul 12, 2021 | 28.72 | 28.95 | 28.70 | 28.91 | 2,498,924 | +0.08(+0.28%) |
Jul 09, 2021 | 28.81 | 28.84 | 28.74 | 28.83 | 1,772,413 | +0.30(+1.05%) |
Jul 08, 2021 | 28.40 | 28.66 | 28.37 | 28.53 | 3,613,319 | -0.36(-1.25%) |
Jul 07, 2021 | 28.99 | 29.05 | 28.68 | 28.89 | 2,932,838 | -0.03(-0.10%) |
Jul 06, 2021 | 29.31 | 29.35 | 28.77 | 28.92 | 3,891,783 | -0.40(-1.36%) |
Jul 02, 2021 | 29.20 | 29.32 | 29.14 | 29.32 | 1,980,961 | +0.21(+0.72%) |
Jul 01, 2021 | 29.39 | 29.39 | 28.93 | 29.11 | 3,629,594 | +0.13(+0.45%) |
Jun 30, 2021 | 28.89 | 29.12 | 28.89 | 28.98 | 3,680,486 | +0.12(+0.42%) |
Jun 29, 2021 | 28.89 | 28.91 | 28.75 | 28.86 | 2,937,959 | -0.41(-1.38%) |
Jun 28, 2021 | 29.33 | 29.39 | 29.17 | 29.27 | 2,137,490 | -0.07(-0.26%) |
Jun 25, 2021 | 29.20 | 29.34 | 29.20 | 29.34 | 2,025,297 | +0.21(+0.72%) |
Jun 24, 2021 | 29.05 | 29.23 | 29.02 | 29.13 | 2,190,665 | +0.05(+0.17%) |
Jun 23, 2021 | 29.24 | 29.33 | 29.07 | 29.08 | 2,977,618 | +0.06(+0.21%) |
Jun 22, 2021 | 28.80 | 29.12 | 28.78 | 29.02 | 3,461,816 | +0.14(+0.48%) |
Jun 21, 2021 | 28.78 | 28.91 | 28.67 | 28.88 | 3,494,067 | +0.07(+0.24%) |
Jun 18, 2021 | 28.80 | 28.95 | 28.76 | 28.81 | 5,861,569 | -0.11(-0.38%) |
Jun 17, 2021 | 29.15 | 29.29 | 28.83 | 28.92 | 5,217,889 | -0.24(-0.82%) |
Jun 16, 2021 | 29.33 | 29.67 | 28.94 | 29.16 | 6,156,965 | -0.09(-0.32%) |
Jun 15, 2021 | 29.42 | 29.44 | 29.11 | 29.25 | 2,404,150 | -0.27(-0.90%) |
Jun 14, 2021 | 29.55 | 29.63 | 29.47 | 29.52 | 2,410,950 | +0.02(+0.07%) |
Jun 11, 2021 | 29.68 | 29.68 | 29.31 | 29.50 | 7,213,203 | +0.11(+0.37%) |
Jun 10, 2021 | 29.31 | 29.46 | 29.23 | 29.39 | 4,220,379 | +0.21(+0.72%) |
Jun 09, 2021 | 29.23 | 29.30 | 29.15 | 29.18 | 2,917,571 | +0.09(+0.31%) |
Jun 08, 2021 | 28.90 | 29.09 | 28.86 | 29.09 | 2,369,234 | +0.19(+0.66%) |
Jun 07, 2021 | 28.88 | 28.93 | 28.73 | 28.90 | 2,367,213 | -0.05(-0.17%) |
Jun 04, 2021 | 28.79 | 28.95 | 28.79 | 28.95 | 3,318,710 | +0.36(+1.26%) |
Jun 03, 2021 | 28.59 | 28.64 | 28.41 | 28.59 | 3,496,232 | -0.21(-0.73%) |
Jun 02, 2021 | 28.50 | 28.84 | 28.43 | 28.80 | 3,423,738 | +0.35(+1.23%) |