Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.55 | 32.56 | 31.29 | 32.27 | 1,299,025 | +0.73(+2.30%) |
Aug 30, 2021 | 31.79 | 31.99 | 31.23 | 31.54 | 922,926 | -0.03(-0.09%) |
Aug 27, 2021 | 29.86 | 32.06 | 29.86 | 31.57 | 971,507 | +2.17(+7.37%) |
Aug 26, 2021 | 28.48 | 29.84 | 28.33 | 29.40 | 1,019,071 | +0.74(+2.56%) |
Aug 25, 2021 | 28.98 | 28.98 | 28.57 | 28.67 | 679,359 | -0.19(-0.65%) |
Aug 24, 2021 | 28.74 | 29.03 | 28.57 | 28.85 | 1,234,251 | +0.58(+2.03%) |
Aug 23, 2021 | 27.57 | 28.52 | 27.57 | 28.28 | 589,270 | +1.34(+4.97%) |
Aug 20, 2021 | 26.39 | 27.52 | 26.26 | 26.94 | 621,358 | +0.38(+1.42%) |
Aug 19, 2021 | 26.49 | 26.86 | 25.74 | 26.56 | 763,587 | -0.53(-1.95%) |
Aug 18, 2021 | 27.78 | 28.31 | 27.06 | 27.09 | 261,440 | -0.75(-2.71%) |
Aug 17, 2021 | 27.28 | 28.34 | 27.28 | 27.85 | 374,160 | +0.15(+0.54%) |
Aug 16, 2021 | 27.67 | 28.30 | 27.27 | 27.70 | 285,267 | -0.37(-1.31%) |
Aug 13, 2021 | 28.09 | 28.42 | 27.93 | 28.06 | 330,707 | -0.22(-0.77%) |
Aug 12, 2021 | 28.44 | 28.61 | 28.03 | 28.28 | 318,559 | -0.08(-0.30%) |
Aug 11, 2021 | 27.90 | 28.51 | 27.35 | 28.36 | 231,862 | +0.25(+0.91%) |
Aug 10, 2021 | 28.23 | 28.86 | 28.00 | 28.11 | 263,985 | -0.09(-0.33%) |
Aug 09, 2021 | 28.05 | 28.65 | 27.58 | 28.20 | 455,009 | -0.31(-1.09%) |
Aug 06, 2021 | 28.05 | 29.30 | 27.62 | 28.52 | 1,177,713 | +2.67(+10.32%) |
Aug 05, 2021 | 25.33 | 26.75 | 25.33 | 25.85 | 283,210 | +0.62(+2.47%) |
Aug 04, 2021 | 25.73 | 26.06 | 24.88 | 25.23 | 321,120 | -1.11(-4.22%) |
Aug 03, 2021 | 26.30 | 26.52 | 24.91 | 26.34 | 393,457 | +0.05(+0.18%) |
Aug 02, 2021 | 26.49 | 27.34 | 26.04 | 26.29 | 399,129 | -0.21(-0.78%) |
Jul 30, 2021 | 26.63 | 26.91 | 26.18 | 26.50 | 310,991 | -0.24(-0.88%) |
Jul 29, 2021 | 26.93 | 27.16 | 26.48 | 26.73 | 435,245 | +0.25(+0.96%) |
Jul 28, 2021 | 25.83 | 26.77 | 25.61 | 26.48 | 270,507 | +0.94(+3.69%) |
Jul 27, 2021 | 25.55 | 25.99 | 25.10 | 25.54 | 278,597 | -0.42(-1.63%) |
Jul 26, 2021 | 25.10 | 26.09 | 24.67 | 25.96 | 172,465 | +1.05(+4.20%) |
Jul 23, 2021 | 24.51 | 24.94 | 23.97 | 24.91 | 275,704 | +0.37(+1.50%) |
Jul 22, 2021 | 25.23 | 25.23 | 24.31 | 24.55 | 330,007 | -0.70(-2.76%) |
Jul 21, 2021 | 24.29 | 25.35 | 24.29 | 25.24 | 214,461 | +1.33(+5.56%) |
Jul 20, 2021 | 23.76 | 24.79 | 23.45 | 23.92 | 284,608 | +0.08(+0.36%) |
Jul 19, 2021 | 24.45 | 24.54 | 23.52 | 23.83 | 561,393 | -1.07(-4.28%) |
Jul 16, 2021 | 26.33 | 26.55 | 24.51 | 24.90 | 526,576 | -1.23(-4.69%) |
Jul 15, 2021 | 26.54 | 26.68 | 25.82 | 26.12 | 317,448 | -0.59(-2.22%) |
Jul 14, 2021 | 27.59 | 28.14 | 26.61 | 26.71 | 278,320 | -0.62(-2.28%) |
Jul 13, 2021 | 27.65 | 27.97 | 27.04 | 27.34 | 238,687 | -0.57(-2.03%) |
Jul 12, 2021 | 27.32 | 28.05 | 26.99 | 27.90 | 342,702 | +0.27(+0.99%) |
Jul 09, 2021 | 27.37 | 28.06 | 27.09 | 27.63 | 211,882 | +0.53(+1.95%) |
Jul 08, 2021 | 26.46 | 27.41 | 26.04 | 27.10 | 297,055 | +0.26(+0.98%) |
Jul 07, 2021 | 26.65 | 27.13 | 25.97 | 26.84 | 380,045 | +0.01(+0.04%) |
Jul 06, 2021 | 28.36 | 28.43 | 26.59 | 26.83 | 445,353 | -1.54(-5.42%) |
Jul 02, 2021 | 28.77 | 28.85 | 28.09 | 28.36 | 341,136 | -0.53(-1.83%) |
Jul 01, 2021 | 28.97 | 29.20 | 28.52 | 28.89 | 445,332 | +0.48(+1.69%) |
Jun 30, 2021 | 27.73 | 28.41 | 27.37 | 28.41 | 631,980 | +0.79(+2.87%) |
Jun 29, 2021 | 28.29 | 28.50 | 27.49 | 27.62 | 571,167 | -0.66(-2.33%) |
Jun 28, 2021 | 31.10 | 31.14 | 28.19 | 28.28 | 667,058 | -3.04(-9.72%) |
Jun 25, 2021 | 31.03 | 32.06 | 30.82 | 31.32 | 12,955,530 | +0.27(+0.88%) |
Jun 24, 2021 | 30.95 | 31.48 | 30.37 | 31.05 | 917,586 | +0.18(+0.58%) |
Jun 23, 2021 | 30.68 | 31.31 | 29.95 | 30.87 | 1,133,215 | +0.24(+0.77%) |
Jun 22, 2021 | 30.63 | 30.91 | 30.07 | 30.64 | 2,310,618 | -0.24(-0.76%) |
Jun 21, 2021 | 30.73 | 31.50 | 30.54 | 30.87 | 2,864,610 | +0.15(+0.49%) |
Jun 18, 2021 | 29.09 | 31.05 | 29.09 | 30.72 | 2,687,597 | +0.96(+3.23%) |
Jun 17, 2021 | 30.59 | 30.90 | 28.27 | 29.76 | 2,209,182 | -0.97(-3.16%) |
Jun 16, 2021 | 31.19 | 31.31 | 30.58 | 30.73 | 2,149,344 | -0.14(-0.46%) |
Jun 15, 2021 | 31.06 | 31.33 | 30.74 | 30.87 | 1,276,729 | -0.26(-0.85%) |
Jun 14, 2021 | 31.47 | 32.05 | 31.08 | 31.14 | 1,653,215 | -0.24(-0.75%) |
Jun 11, 2021 | 30.66 | 31.86 | 30.16 | 31.37 | 1,459,594 | +0.72(+2.34%) |
Jun 10, 2021 | 30.96 | 31.32 | 30.38 | 30.66 | 1,191,561 | -0.24(-0.76%) |
Jun 09, 2021 | 31.25 | 31.25 | 30.73 | 30.89 | 1,482,228 | -0.06(-0.18%) |
Jun 08, 2021 | 30.41 | 31.09 | 29.98 | 30.95 | 668,884 | +0.14(+0.46%) |
Jun 07, 2021 | 29.68 | 32.14 | 29.41 | 30.81 | 1,965,827 | +1.86(+6.41%) |
Jun 04, 2021 | 27.88 | 29.35 | 27.88 | 28.95 | 1,368,225 | +1.14(+4.10%) |
Jun 03, 2021 | 27.89 | 28.11 | 27.59 | 27.81 | 1,110,065 | -0.25(-0.91%) |
Jun 02, 2021 | 28.45 | 28.93 | 27.92 | 28.06 | 1,032,841 | -0.22(-0.77%) |