Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.69 | 28.87 | 28.54 | 28.75 | 2,991,305 | +0.02(+0.06%) |
Aug 30, 2021 | 29.30 | 29.30 | 28.72 | 28.73 | 1,633,930 | -0.46(-1.58%) |
Aug 27, 2021 | 28.58 | 29.24 | 28.52 | 29.19 | 1,811,642 | +0.71(+2.49%) |
Aug 26, 2021 | 28.91 | 28.96 | 28.47 | 28.48 | 1,511,264 | -0.35(-1.23%) |
Aug 25, 2021 | 28.56 | 29.07 | 28.36 | 28.83 | 4,767,944 | +0.42(+1.47%) |
Aug 24, 2021 | 27.89 | 28.52 | 27.89 | 28.42 | 2,489,839 | +0.47(+1.68%) |
Aug 23, 2021 | 27.91 | 28.15 | 27.78 | 27.95 | 2,139,055 | +0.36(+1.32%) |
Aug 20, 2021 | 27.10 | 27.60 | 27.06 | 27.59 | 2,697,162 | +0.43(+1.57%) |
Aug 19, 2021 | 27.04 | 27.40 | 26.81 | 27.16 | 2,311,007 | -0.32(-1.16%) |
Aug 18, 2021 | 27.92 | 28.09 | 27.45 | 27.48 | 2,032,899 | -0.58(-2.05%) |
Aug 17, 2021 | 28.62 | 28.70 | 27.80 | 28.06 | 3,337,565 | -0.86(-2.97%) |
Aug 16, 2021 | 28.86 | 28.92 | 28.40 | 28.91 | 2,061,009 | -0.12(-0.43%) |
Aug 13, 2021 | 29.36 | 29.41 | 28.98 | 29.04 | 1,306,757 | -0.36(-1.24%) |
Aug 12, 2021 | 29.61 | 29.68 | 29.10 | 29.40 | 1,619,655 | -0.21(-0.72%) |
Aug 11, 2021 | 29.26 | 29.75 | 29.08 | 29.61 | 2,451,771 | +0.53(+1.83%) |
Aug 10, 2021 | 28.63 | 29.48 | 28.55 | 29.08 | 3,226,668 | +0.38(+1.33%) |
Aug 09, 2021 | 27.98 | 28.85 | 27.86 | 28.70 | 5,279,654 | +0.65(+2.31%) |
Aug 06, 2021 | 27.83 | 28.26 | 27.76 | 28.06 | 3,219,742 | +0.55(+2.00%) |
Aug 05, 2021 | 27.27 | 27.51 | 27.19 | 27.51 | 2,803,525 | +0.39(+1.44%) |
Aug 04, 2021 | 27.00 | 27.63 | 26.88 | 27.12 | 5,790,484 | -0.10(-0.36%) |
Aug 03, 2021 | 26.72 | 27.38 | 26.12 | 27.21 | 4,417,313 | +0.83(+3.16%) |
Aug 02, 2021 | 26.48 | 27.04 | 26.22 | 26.38 | 4,295,762 | +0.19(+0.74%) |
Jul 30, 2021 | 26.33 | 26.59 | 26.08 | 26.19 | 8,066,246 | -0.22(-0.84%) |
Jul 29, 2021 | 26.16 | 26.42 | 25.75 | 26.41 | 5,006,605 | +0.53(+2.05%) |
Jul 28, 2021 | 26.33 | 26.33 | 25.60 | 25.88 | 3,585,444 | -0.21(-0.82%) |
Jul 27, 2021 | 26.19 | 26.43 | 25.83 | 26.09 | 4,104,499 | -0.37(-1.41%) |
Jul 26, 2021 | 26.00 | 26.61 | 25.98 | 26.46 | 2,830,451 | +0.50(+1.91%) |
Jul 23, 2021 | 26.22 | 26.34 | 25.78 | 25.96 | 2,386,548 | -0.12(-0.48%) |
Jul 22, 2021 | 26.53 | 26.54 | 25.94 | 26.09 | 3,142,044 | -0.43(-1.60%) |
Jul 21, 2021 | 26.34 | 26.81 | 26.19 | 26.51 | 2,732,016 | +0.53(+2.05%) |
Jul 20, 2021 | 25.34 | 26.06 | 25.12 | 25.98 | 3,142,721 | +0.66(+2.59%) |
Jul 19, 2021 | 25.39 | 25.52 | 25.08 | 25.33 | 4,592,638 | -0.74(-2.82%) |
Jul 16, 2021 | 26.89 | 26.91 | 25.88 | 26.06 | 3,558,926 | -0.69(-2.58%) |
Jul 15, 2021 | 26.58 | 26.93 | 26.45 | 26.75 | 4,012,948 | -0.04(-0.13%) |
Jul 14, 2021 | 27.20 | 27.43 | 26.60 | 26.79 | 3,694,191 | -0.42(-1.53%) |
Jul 13, 2021 | 28.52 | 28.57 | 27.07 | 27.20 | 4,558,947 | -1.40(-4.89%) |
Jul 12, 2021 | 28.31 | 29.07 | 28.09 | 28.60 | 3,020,268 | +0.12(+0.40%) |
Jul 09, 2021 | 28.24 | 28.49 | 28.01 | 28.49 | 3,045,221 | +0.95(+3.44%) |
Jul 08, 2021 | 27.84 | 28.07 | 27.39 | 27.54 | 3,357,503 | -0.91(-3.21%) |
Jul 07, 2021 | 27.82 | 28.55 | 27.69 | 28.45 | 3,104,766 | +0.45(+1.61%) |
Jul 06, 2021 | 28.16 | 28.24 | 27.46 | 28.00 | 3,813,800 | -0.31(-1.10%) |
Jul 02, 2021 | 28.66 | 28.71 | 28.13 | 28.31 | 1,734,782 | -0.27(-0.96%) |
Jul 01, 2021 | 28.51 | 28.64 | 28.31 | 28.59 | 1,876,877 | +0.24(+0.84%) |
Jun 30, 2021 | 28.13 | 28.62 | 28.13 | 28.35 | 3,434,127 | +0.06(+0.22%) |
Jun 29, 2021 | 28.83 | 29.01 | 28.13 | 28.29 | 3,165,315 | -0.30(-1.05%) |
Jun 28, 2021 | 29.03 | 29.03 | 28.43 | 28.59 | 3,252,012 | -0.56(-1.93%) |
Jun 25, 2021 | 28.58 | 29.32 | 28.58 | 29.15 | 2,849,754 | +0.57(+2.00%) |
Jun 24, 2021 | 28.43 | 28.64 | 28.13 | 28.58 | 1,636,845 | +0.38(+1.34%) |
Jun 23, 2021 | 28.45 | 28.59 | 28.20 | 28.20 | 1,693,897 | -0.08(-0.28%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.06 | 28.28 | 1,555,035 | -0.20(-0.71%) |
Jun 21, 2021 | 27.96 | 28.50 | 27.78 | 28.48 | 1,943,360 | +0.87(+3.15%) |
Jun 18, 2021 | 27.82 | 28.04 | 27.55 | 27.61 | 5,329,440 | -0.71(-2.51%) |
Jun 17, 2021 | 29.88 | 29.92 | 28.20 | 28.32 | 3,631,646 | -1.41(-4.73%) |
Jun 16, 2021 | 29.73 | 29.88 | 29.29 | 29.73 | 2,524,964 | -0.39(-1.28%) |
Jun 15, 2021 | 29.79 | 30.25 | 29.70 | 30.12 | 2,927,979 | +0.32(+1.06%) |
Jun 14, 2021 | 30.49 | 30.60 | 29.77 | 29.80 | 2,260,395 | -0.76(-2.50%) |
Jun 11, 2021 | 30.26 | 30.57 | 30.26 | 30.56 | 1,639,324 | +0.31(+1.02%) |
Jun 10, 2021 | 31.12 | 31.19 | 30.22 | 30.26 | 2,253,451 | -0.31(-1.01%) |
Jun 09, 2021 | 30.76 | 30.81 | 30.55 | 30.56 | 1,594,222 | -0.29(-0.94%) |
Jun 08, 2021 | 31.02 | 31.08 | 30.53 | 30.85 | 2,893,088 | -0.29(-0.93%) |
Jun 07, 2021 | 31.57 | 31.57 | 31.04 | 31.14 | 2,404,666 | -0.25(-0.81%) |
Jun 04, 2021 | 31.19 | 31.44 | 31.01 | 31.40 | 3,198,881 | +0.18(+0.56%) |
Jun 03, 2021 | 30.58 | 31.31 | 30.44 | 31.22 | 2,386,082 | +0.49(+1.60%) |
Jun 02, 2021 | 30.41 | 30.81 | 30.16 | 30.73 | 1,538,351 | +0.41(+1.36%) |