Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.93 | 27.98 | 27.68 | 27.73 | 566,556 | -0.09(-0.33%) |
Aug 30, 2021 | 27.97 | 28.07 | 27.78 | 27.82 | 358,574 | -0.13(-0.47%) |
Aug 27, 2021 | 27.71 | 28.06 | 27.68 | 27.95 | 587,034 | +0.24(+0.85%) |
Aug 26, 2021 | 27.87 | 28.00 | 27.62 | 27.72 | 713,637 | +0.05(+0.19%) |
Aug 25, 2021 | 27.37 | 27.86 | 27.22 | 27.66 | 744,223 | +0.33(+1.22%) |
Aug 24, 2021 | 27.38 | 27.59 | 27.22 | 27.33 | 749,227 | +0.13(+0.48%) |
Aug 23, 2021 | 27.24 | 27.31 | 26.94 | 27.20 | 526,297 | -0.02(-0.06%) |
Aug 20, 2021 | 26.89 | 27.24 | 26.74 | 27.22 | 836,084 | +0.37(+1.37%) |
Aug 19, 2021 | 26.27 | 26.92 | 26.15 | 26.85 | 577,182 | +0.48(+1.82%) |
Aug 18, 2021 | 27.01 | 27.01 | 26.26 | 26.37 | 1,029,094 | -0.52(-1.92%) |
Aug 17, 2021 | 26.69 | 26.89 | 26.52 | 26.89 | 730,017 | -0.03(-0.10%) |
Aug 16, 2021 | 27.17 | 27.27 | 26.89 | 26.91 | 598,906 | -0.33(-1.22%) |
Aug 13, 2021 | 27.07 | 27.31 | 26.81 | 27.24 | 447,920 | +0.32(+1.20%) |
Aug 12, 2021 | 27.01 | 27.01 | 26.47 | 26.92 | 448,742 | -0.07(-0.26%) |
Aug 11, 2021 | 26.89 | 27.03 | 26.49 | 26.99 | 510,339 | +0.29(+1.08%) |
Aug 10, 2021 | 26.41 | 26.82 | 26.29 | 26.70 | 686,914 | +0.25(+0.96%) |
Aug 09, 2021 | 26.74 | 26.74 | 26.34 | 26.45 | 571,302 | -0.22(-0.82%) |
Aug 06, 2021 | 26.61 | 26.88 | 26.55 | 26.67 | 745,241 | +0.12(+0.46%) |
Aug 05, 2021 | 26.38 | 26.61 | 26.10 | 26.55 | 586,575 | +0.24(+0.93%) |
Aug 04, 2021 | 25.99 | 26.36 | 25.88 | 26.30 | 652,042 | +0.22(+0.84%) |
Aug 03, 2021 | 25.46 | 26.10 | 25.09 | 26.08 | 812,792 | +0.73(+2.90%) |
Aug 02, 2021 | 25.12 | 25.39 | 25.04 | 25.35 | 613,731 | +0.28(+1.12%) |
Jul 30, 2021 | 25.20 | 25.46 | 24.96 | 25.07 | 534,137 | -0.24(-0.97%) |
Jul 29, 2021 | 25.04 | 25.47 | 25.00 | 25.31 | 739,134 | +0.40(+1.61%) |
Jul 28, 2021 | 24.66 | 24.93 | 24.44 | 24.91 | 766,353 | +0.38(+1.53%) |
Jul 27, 2021 | 24.29 | 24.57 | 23.96 | 24.53 | 533,071 | +0.06(+0.25%) |
Jul 26, 2021 | 24.55 | 24.86 | 24.30 | 24.47 | 807,539 | -0.03(-0.14%) |
Jul 23, 2021 | 24.50 | 24.59 | 24.01 | 24.51 | 749,669 | +0.08(+0.32%) |
Jul 22, 2021 | 23.91 | 24.59 | 23.91 | 24.43 | 1,595,655 | +0.57(+2.38%) |
Jul 21, 2021 | 23.18 | 23.88 | 23.12 | 23.86 | 1,338,434 | +0.87(+3.80%) |
Jul 20, 2021 | 22.55 | 23.22 | 22.51 | 22.99 | 1,251,660 | +0.51(+2.25%) |
Jul 19, 2021 | 22.56 | 22.67 | 22.19 | 22.48 | 1,174,397 | -0.41(-1.79%) |
Jul 16, 2021 | 23.01 | 23.34 | 22.83 | 22.89 | 1,426,068 | -0.03(-0.11%) |
Jul 15, 2021 | 22.85 | 23.08 | 22.57 | 22.92 | 823,320 | -0.03(-0.11%) |
Jul 14, 2021 | 23.21 | 23.36 | 22.82 | 22.94 | 558,068 | -0.17(-0.76%) |
Jul 13, 2021 | 23.17 | 23.56 | 23.10 | 23.12 | 547,203 | -0.16(-0.68%) |
Jul 12, 2021 | 23.43 | 23.48 | 23.20 | 23.28 | 549,263 | -0.24(-1.00%) |
Jul 09, 2021 | 23.21 | 23.56 | 23.12 | 23.51 | 538,883 | +0.38(+1.66%) |
Jul 08, 2021 | 23.16 | 23.46 | 22.96 | 23.13 | 869,648 | -0.30(-1.27%) |
Jul 07, 2021 | 23.02 | 23.80 | 22.84 | 23.42 | 2,498,442 | +0.34(+1.48%) |
Jul 06, 2021 | 23.12 | 23.18 | 22.80 | 23.08 | 464,797 | -0.02(-0.08%) |
Jul 02, 2021 | 23.22 | 23.26 | 22.97 | 23.10 | 511,674 | -0.03(-0.15%) |
Jul 01, 2021 | 23.32 | 23.40 | 23.07 | 23.14 | 1,531,439 | -0.01(-0.04%) |
Jun 30, 2021 | 23.44 | 23.61 | 23.05 | 23.15 | 696,371 | -0.31(-1.30%) |
Jun 29, 2021 | 23.72 | 23.77 | 23.40 | 23.45 | 1,015,307 | -0.26(-1.11%) |
Jun 28, 2021 | 23.38 | 23.84 | 23.22 | 23.71 | 1,812,557 | +0.51(+2.18%) |
Jun 25, 2021 | 23.44 | 23.58 | 23.21 | 23.21 | 3,824,071 | -0.17(-0.71%) |
Jun 24, 2021 | 23.63 | 23.64 | 23.17 | 23.37 | 419,180 | -0.10(-0.41%) |
Jun 23, 2021 | 23.26 | 23.69 | 23.18 | 23.47 | 626,993 | +0.19(+0.83%) |
Jun 22, 2021 | 23.16 | 23.42 | 23.08 | 23.28 | 663,501 | -0.02(-0.08%) |
Jun 21, 2021 | 23.51 | 23.53 | 23.21 | 23.29 | 819,527 | +0.00(+0.00%) |
Jun 18, 2021 | 23.84 | 24.04 | 22.99 | 23.29 | 3,932,506 | -0.88(-3.65%) |
Jun 17, 2021 | 23.86 | 24.37 | 23.80 | 24.18 | 723,497 | +0.31(+1.32%) |
Jun 16, 2021 | 24.19 | 24.44 | 23.75 | 23.86 | 648,912 | -0.23(-0.94%) |
Jun 15, 2021 | 23.99 | 24.34 | 23.95 | 24.09 | 556,417 | -0.02(-0.07%) |
Jun 14, 2021 | 24.82 | 24.82 | 23.70 | 24.11 | 1,419,558 | -0.67(-2.72%) |
Jun 11, 2021 | 24.58 | 24.81 | 24.45 | 24.78 | 465,284 | +0.37(+1.50%) |
Jun 10, 2021 | 24.12 | 24.45 | 23.85 | 24.41 | 510,395 | +0.32(+1.34%) |
Jun 09, 2021 | 23.64 | 24.12 | 23.42 | 24.09 | 948,426 | +0.58(+2.45%) |
Jun 08, 2021 | 23.79 | 23.91 | 23.27 | 23.51 | 801,516 | -0.16(-0.66%) |
Jun 07, 2021 | 23.20 | 23.70 | 23.14 | 23.67 | 505,575 | +0.51(+2.19%) |
Jun 04, 2021 | 23.22 | 23.37 | 23.08 | 23.16 | 532,543 | +0.03(+0.11%) |
Jun 03, 2021 | 22.87 | 23.26 | 22.74 | 23.14 | 593,792 | +0.08(+0.34%) |
Jun 02, 2021 | 23.36 | 23.50 | 23.05 | 23.06 | 582,143 | -0.30(-1.27%) |