Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.68 | 28.76 | 28.54 | 28.60 | 3,255,171 | -0.11(-0.37%) |
Aug 30, 2021 | 28.60 | 28.71 | 28.59 | 28.71 | 1,437,327 | +0.05(+0.19%) |
Aug 27, 2021 | 28.46 | 28.67 | 28.40 | 28.65 | 3,232,595 | +0.21(+0.75%) |
Aug 26, 2021 | 28.47 | 28.47 | 28.36 | 28.44 | 5,086,482 | +0.02(+0.06%) |
Aug 25, 2021 | 28.54 | 28.57 | 28.35 | 28.42 | 1,465,342 | -0.12(-0.44%) |
Aug 24, 2021 | 28.59 | 28.63 | 28.50 | 28.55 | 1,875,202 | -0.12(-0.43%) |
Aug 23, 2021 | 28.65 | 28.70 | 28.63 | 28.67 | 2,637,583 | +0.01(+0.03%) |
Aug 20, 2021 | 28.67 | 28.70 | 28.60 | 28.66 | 1,114,201 | +0.06(+0.22%) |
Aug 19, 2021 | 28.56 | 28.62 | 28.47 | 28.60 | 1,705,922 | +0.13(+0.47%) |
Aug 18, 2021 | 28.47 | 28.55 | 28.40 | 28.47 | 1,817,837 | -0.02(-0.06%) |
Aug 17, 2021 | 28.47 | 28.55 | 28.43 | 28.48 | 1,236,484 | -0.05(-0.19%) |
Aug 16, 2021 | 28.64 | 28.72 | 28.53 | 28.54 | 1,349,340 | +0.02(+0.06%) |
Aug 13, 2021 | 28.32 | 28.54 | 28.32 | 28.52 | 3,265,663 | +0.30(+1.07%) |
Aug 12, 2021 | 28.17 | 28.23 | 28.10 | 28.22 | 2,573,790 | +0.05(+0.19%) |
Aug 11, 2021 | 28.09 | 28.27 | 28.02 | 28.16 | 3,068,307 | +0.05(+0.19%) |
Aug 10, 2021 | 28.26 | 28.26 | 28.10 | 28.11 | 1,697,966 | -0.10(-0.35%) |
Aug 09, 2021 | 28.42 | 28.42 | 28.19 | 28.21 | 2,282,775 | -0.17(-0.59%) |
Aug 06, 2021 | 28.50 | 28.55 | 28.38 | 28.38 | 1,198,197 | -0.39(-1.36%) |
Aug 05, 2021 | 28.89 | 28.89 | 28.76 | 28.77 | 2,718,024 | -0.15(-0.52%) |
Aug 04, 2021 | 28.99 | 29.04 | 28.71 | 28.92 | 3,495,176 | +0.03(+0.09%) |
Aug 03, 2021 | 28.87 | 28.94 | 28.84 | 28.89 | 3,830,818 | +0.06(+0.22%) |
Aug 02, 2021 | 28.75 | 28.95 | 28.73 | 28.83 | 1,564,563 | +0.11(+0.37%) |
Jul 30, 2021 | 28.70 | 28.77 | 28.68 | 28.72 | 1,289,019 | +0.04(+0.15%) |
Jul 29, 2021 | 28.69 | 28.72 | 28.64 | 28.68 | 1,913,980 | -0.12(-0.43%) |
Jul 28, 2021 | 28.65 | 28.81 | 28.60 | 28.80 | 2,051,314 | +0.04(+0.15%) |
Jul 27, 2021 | 28.72 | 28.76 | 28.63 | 28.76 | 2,928,481 | +0.20(+0.71%) |
Jul 26, 2021 | 28.69 | 28.70 | 28.53 | 28.56 | 1,993,588 | -0.07(-0.25%) |
Jul 23, 2021 | 28.51 | 28.64 | 28.49 | 28.63 | 1,952,117 | -0.05(-0.19%) |
Jul 22, 2021 | 28.53 | 28.72 | 28.50 | 28.68 | 1,305,557 | +0.17(+0.59%) |
Jul 21, 2021 | 28.49 | 28.56 | 28.40 | 28.51 | 2,147,128 | -0.15(-0.53%) |
Jul 20, 2021 | 28.95 | 28.95 | 28.60 | 28.66 | 2,432,894 | -0.12(-0.43%) |
Jul 19, 2021 | 28.68 | 28.80 | 28.64 | 28.79 | 2,381,546 | +0.37(+1.31%) |
Jul 16, 2021 | 28.36 | 28.48 | 28.36 | 28.41 | 1,304,858 | -0.09(-0.31%) |
Jul 15, 2021 | 28.53 | 28.53 | 28.35 | 28.50 | 1,382,339 | +0.12(+0.41%) |
Jul 14, 2021 | 28.30 | 28.39 | 28.29 | 28.39 | 2,019,284 | +0.25(+0.88%) |
Jul 13, 2021 | 28.41 | 28.44 | 28.07 | 28.14 | 4,320,483 | -0.19(-0.66%) |
Jul 12, 2021 | 28.40 | 28.42 | 28.30 | 28.33 | 1,809,219 | +0.00(+0.00%) |
Jul 09, 2021 | 28.33 | 28.36 | 28.30 | 28.33 | 2,363,519 | -0.24(-0.84%) |
Jul 08, 2021 | 28.50 | 28.60 | 28.45 | 28.57 | 1,927,678 | +0.05(+0.19%) |
Jul 07, 2021 | 28.46 | 28.57 | 28.40 | 28.51 | 2,316,469 | +0.15(+0.53%) |
Jul 06, 2021 | 28.29 | 28.48 | 28.29 | 28.36 | 1,509,407 | +0.18(+0.63%) |
Jul 02, 2021 | 28.07 | 28.20 | 28.05 | 28.18 | 873,734 | +0.11(+0.38%) |
Jul 01, 2021 | 28.09 | 28.13 | 28.00 | 28.08 | 3,179,811 | -0.02(-0.06%) |
Jun 30, 2021 | 28.12 | 28.19 | 28.08 | 28.10 | 5,473,908 | +0.04(+0.13%) |
Jun 29, 2021 | 27.94 | 28.06 | 27.93 | 28.06 | 3,117,695 | +0.06(+0.22%) |
Jun 28, 2021 | 27.93 | 28.04 | 27.92 | 28.00 | 2,655,634 | +0.19(+0.67%) |
Jun 25, 2021 | 27.95 | 27.96 | 27.70 | 27.81 | 2,130,860 | -0.14(-0.51%) |
Jun 24, 2021 | 27.93 | 27.96 | 27.89 | 27.95 | 2,629,999 | +0.11(+0.38%) |
Jun 23, 2021 | 27.85 | 27.91 | 27.81 | 27.85 | 2,851,456 | -0.06(-0.22%) |
Jun 22, 2021 | 27.69 | 27.92 | 27.68 | 27.91 | 2,204,261 | +0.04(+0.16%) |
Jun 21, 2021 | 27.99 | 28.01 | 27.82 | 27.87 | 1,624,231 | -0.31(-1.10%) |
Jun 18, 2021 | 28.03 | 28.26 | 28.00 | 28.18 | 4,569,809 | +0.32(+1.14%) |
Jun 17, 2021 | 27.74 | 28.12 | 27.73 | 27.86 | 2,699,045 | +0.26(+0.93%) |
Jun 16, 2021 | 27.69 | 27.78 | 27.46 | 27.60 | 3,336,851 | -0.02(-0.06%) |
Jun 15, 2021 | 27.55 | 27.64 | 27.53 | 27.62 | 1,888,298 | +0.01(+0.03%) |
Jun 14, 2021 | 27.72 | 27.72 | 27.56 | 27.61 | 1,645,820 | -0.15(-0.54%) |
Jun 11, 2021 | 27.77 | 27.79 | 27.70 | 27.76 | 1,433,693 | +0.03(+0.10%) |
Jun 10, 2021 | 27.46 | 27.75 | 27.44 | 27.73 | 4,040,841 | +0.18(+0.64%) |
Jun 09, 2021 | 27.55 | 27.61 | 27.48 | 27.56 | 2,566,335 | +0.19(+0.71%) |
Jun 08, 2021 | 27.39 | 27.40 | 27.34 | 27.36 | 1,996,388 | +0.14(+0.52%) |
Jun 07, 2021 | 27.26 | 27.26 | 27.18 | 27.22 | 1,321,137 | -0.04(-0.13%) |
Jun 04, 2021 | 27.08 | 27.26 | 27.07 | 27.26 | 1,395,508 | +0.28(+1.05%) |
Jun 03, 2021 | 26.99 | 27.03 | 26.94 | 26.97 | 1,856,039 | -0.13(-0.49%) |
Jun 02, 2021 | 27.06 | 27.12 | 27.06 | 27.11 | 1,102,212 | +0.08(+0.29%) |