Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.63 | 30.20 | 29.52 | 30.20 | 82,324 | +0.58(+1.95%) |
Aug 30, 2021 | 29.66 | 29.81 | 29.44 | 29.63 | 52,362 | +0.12(+0.40%) |
Aug 27, 2021 | 28.74 | 29.75 | 28.73 | 29.51 | 89,655 | +0.76(+2.63%) |
Aug 26, 2021 | 29.37 | 29.53 | 28.72 | 28.75 | 65,103 | -0.60(-2.03%) |
Aug 25, 2021 | 29.45 | 29.63 | 29.33 | 29.35 | 66,344 | -0.09(-0.30%) |
Aug 24, 2021 | 30.23 | 30.23 | 29.36 | 29.44 | 61,220 | -0.85(-2.82%) |
Aug 23, 2021 | 29.81 | 30.31 | 29.77 | 30.29 | 63,790 | +0.60(+2.01%) |
Aug 20, 2021 | 29.37 | 29.80 | 29.37 | 29.70 | 203,710 | +0.22(+0.74%) |
Aug 19, 2021 | 29.67 | 30.28 | 29.40 | 29.48 | 87,584 | -0.17(-0.57%) |
Aug 18, 2021 | 29.55 | 29.96 | 29.52 | 29.65 | 60,897 | +0.00(+0.00%) |
Aug 17, 2021 | 30.32 | 30.37 | 29.48 | 29.65 | 47,445 | -0.79(-2.58%) |
Aug 16, 2021 | 30.38 | 30.67 | 30.05 | 30.43 | 99,772 | +0.08(+0.26%) |
Aug 13, 2021 | 29.87 | 30.37 | 29.80 | 30.35 | 34,946 | +0.43(+1.43%) |
Aug 12, 2021 | 29.78 | 30.16 | 29.61 | 29.93 | 73,096 | +0.17(+0.57%) |
Aug 11, 2021 | 29.99 | 30.14 | 29.71 | 29.76 | 82,330 | -0.22(-0.73%) |
Aug 10, 2021 | 30.25 | 30.36 | 29.84 | 29.98 | 51,102 | -0.09(-0.30%) |
Aug 09, 2021 | 30.02 | 30.13 | 29.84 | 30.06 | 47,433 | +0.01(+0.03%) |
Aug 06, 2021 | 29.73 | 30.08 | 29.50 | 30.05 | 67,364 | +0.47(+1.58%) |
Aug 05, 2021 | 29.46 | 29.64 | 29.23 | 29.59 | 62,684 | +0.11(+0.37%) |
Aug 04, 2021 | 29.62 | 29.98 | 29.34 | 29.48 | 59,247 | -0.32(-1.07%) |
Aug 03, 2021 | 29.41 | 29.92 | 29.28 | 29.80 | 105,224 | +0.40(+1.35%) |
Aug 02, 2021 | 29.06 | 29.59 | 29.03 | 29.40 | 78,343 | +0.36(+1.23%) |
Jul 30, 2021 | 28.83 | 29.47 | 28.78 | 29.04 | 72,898 | +0.24(+0.83%) |
Jul 29, 2021 | 28.82 | 28.86 | 28.40 | 28.80 | 78,044 | +0.08(+0.28%) |
Jul 28, 2021 | 29.78 | 29.78 | 28.66 | 28.72 | 108,508 | -0.73(-2.46%) |
Jul 27, 2021 | 29.35 | 30.92 | 29.15 | 29.45 | 182,378 | +0.20(+0.68%) |
Jul 26, 2021 | 29.38 | 29.82 | 29.20 | 29.25 | 134,884 | -0.03(-0.10%) |
Jul 23, 2021 | 28.88 | 29.34 | 28.48 | 29.28 | 101,122 | +0.58(+2.01%) |
Jul 22, 2021 | 28.41 | 28.89 | 28.20 | 28.70 | 67,564 | +0.20(+0.70%) |
Jul 21, 2021 | 28.46 | 28.63 | 28.22 | 28.50 | 100,675 | +0.12(+0.42%) |
Jul 20, 2021 | 28.10 | 28.86 | 28.10 | 28.38 | 139,302 | +0.42(+1.49%) |
Jul 19, 2021 | 27.73 | 28.40 | 27.65 | 27.97 | 124,950 | -0.08(-0.28%) |
Jul 16, 2021 | 28.41 | 28.41 | 27.82 | 28.05 | 84,805 | -0.18(-0.63%) |
Jul 15, 2021 | 27.87 | 28.33 | 27.72 | 28.23 | 72,290 | +0.22(+0.78%) |
Jul 14, 2021 | 27.93 | 28.12 | 27.74 | 28.01 | 78,028 | +0.16(+0.57%) |
Jul 13, 2021 | 27.69 | 28.06 | 27.61 | 27.85 | 113,438 | +0.07(+0.25%) |
Jul 12, 2021 | 27.43 | 27.78 | 27.36 | 27.78 | 53,855 | +0.24(+0.87%) |
Jul 09, 2021 | 27.62 | 27.75 | 27.38 | 27.54 | 50,773 | +0.10(+0.36%) |
Jul 08, 2021 | 27.44 | 27.70 | 26.79 | 27.44 | 81,720 | -0.21(-0.75%) |
Jul 07, 2021 | 27.40 | 27.83 | 27.24 | 27.65 | 76,544 | +0.21(+0.76%) |
Jul 06, 2021 | 27.69 | 27.70 | 26.82 | 27.44 | 84,129 | -0.18(-0.65%) |
Jul 02, 2021 | 27.80 | 28.01 | 27.54 | 27.62 | 55,956 | -0.25(-0.89%) |
Jul 01, 2021 | 27.97 | 28.27 | 27.67 | 27.87 | 98,135 | +0.10(+0.36%) |
Jun 30, 2021 | 27.49 | 27.86 | 27.41 | 27.77 | 101,654 | +0.32(+1.16%) |
Jun 29, 2021 | 27.43 | 27.67 | 27.13 | 27.45 | 57,936 | +0.04(+0.14%) |
Jun 28, 2021 | 27.96 | 28.14 | 27.36 | 27.41 | 119,357 | -0.65(-2.30%) |
Jun 25, 2021 | 27.27 | 28.23 | 27.13 | 28.06 | 418,752 | +0.83(+3.07%) |
Jun 24, 2021 | 26.76 | 27.43 | 26.35 | 27.22 | 183,197 | +0.56(+2.09%) |
Jun 23, 2021 | 26.19 | 26.73 | 26.03 | 26.67 | 114,640 | +0.55(+2.09%) |
Jun 22, 2021 | 25.95 | 26.18 | 25.45 | 26.12 | 108,140 | +0.21(+0.81%) |
Jun 21, 2021 | 25.89 | 26.06 | 25.74 | 25.91 | 108,408 | +0.22(+0.85%) |
Jun 18, 2021 | 26.19 | 26.25 | 25.66 | 25.69 | 121,698 | -0.80(-3.04%) |
Jun 17, 2021 | 26.46 | 26.65 | 26.30 | 26.50 | 62,916 | -0.01(-0.04%) |
Jun 16, 2021 | 26.50 | 26.62 | 26.22 | 26.51 | 79,383 | -0.12(-0.45%) |
Jun 15, 2021 | 26.24 | 26.74 | 26.15 | 26.63 | 86,816 | +0.51(+1.94%) |
Jun 14, 2021 | 26.23 | 26.43 | 25.87 | 26.12 | 95,524 | +0.00(+0.00%) |
Jun 11, 2021 | 26.19 | 26.64 | 25.99 | 26.12 | 54,694 | -0.21(-0.79%) |
Jun 10, 2021 | 26.47 | 26.52 | 26.20 | 26.33 | 51,921 | -0.10(-0.38%) |
Jun 09, 2021 | 26.61 | 26.61 | 26.40 | 26.43 | 79,382 | -0.14(-0.52%) |
Jun 08, 2021 | 26.57 | 26.66 | 26.30 | 26.57 | 54,797 | +0.04(+0.15%) |
Jun 07, 2021 | 26.35 | 26.66 | 26.26 | 26.53 | 43,508 | +0.30(+1.14%) |
Jun 04, 2021 | 26.17 | 26.33 | 25.86 | 26.23 | 41,231 | +0.11(+0.42%) |
Jun 03, 2021 | 25.94 | 26.15 | 25.61 | 26.12 | 62,931 | +0.16(+0.61%) |
Jun 02, 2021 | 26.51 | 26.71 | 25.75 | 25.96 | 119,883 | -0.40(-1.51%) |