Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.80 | 30.98 | 30.53 | 30.95 | 356,238 | +0.12(+0.39%) |
Aug 30, 2021 | 30.82 | 31.00 | 30.51 | 30.83 | 402,818 | +0.14(+0.46%) |
Aug 27, 2021 | 30.01 | 30.87 | 29.91 | 30.69 | 473,228 | +0.66(+2.20%) |
Aug 26, 2021 | 29.46 | 30.46 | 29.46 | 30.03 | 352,091 | +0.01(+0.03%) |
Aug 25, 2021 | 29.92 | 30.52 | 29.76 | 30.02 | 270,827 | +0.22(+0.74%) |
Aug 24, 2021 | 29.88 | 30.02 | 29.58 | 29.80 | 269,455 | -0.05(-0.17%) |
Aug 23, 2021 | 29.57 | 30.01 | 29.47 | 29.85 | 348,815 | +0.53(+1.81%) |
Aug 20, 2021 | 29.03 | 29.51 | 28.91 | 29.32 | 329,493 | +0.36(+1.24%) |
Aug 19, 2021 | 27.94 | 28.99 | 27.87 | 28.96 | 403,450 | +0.75(+2.66%) |
Aug 18, 2021 | 28.14 | 28.80 | 28.14 | 28.21 | 342,154 | -0.11(-0.39%) |
Aug 17, 2021 | 28.98 | 29.00 | 28.21 | 28.32 | 432,898 | -0.99(-3.38%) |
Aug 16, 2021 | 29.75 | 30.10 | 29.30 | 29.31 | 295,779 | -0.61(-2.04%) |
Aug 13, 2021 | 29.73 | 30.16 | 29.49 | 29.92 | 276,241 | +0.20(+0.67%) |
Aug 12, 2021 | 30.20 | 30.20 | 29.53 | 29.72 | 275,108 | -0.34(-1.13%) |
Aug 11, 2021 | 30.66 | 30.73 | 30.00 | 30.06 | 318,676 | -0.49(-1.60%) |
Aug 10, 2021 | 29.67 | 30.56 | 29.67 | 30.55 | 453,053 | +0.80(+2.69%) |
Aug 09, 2021 | 29.80 | 29.91 | 29.46 | 29.75 | 270,939 | -0.27(-0.90%) |
Aug 06, 2021 | 30.04 | 30.54 | 29.91 | 30.02 | 496,602 | +0.19(+0.64%) |
Aug 05, 2021 | 30.75 | 31.23 | 29.61 | 29.83 | 1,240,417 | +1.78(+6.35%) |
Aug 04, 2021 | 28.42 | 28.87 | 27.90 | 28.05 | 718,404 | -0.56(-1.96%) |
Aug 03, 2021 | 27.93 | 28.64 | 27.54 | 28.61 | 580,210 | +0.79(+2.84%) |
Aug 02, 2021 | 27.73 | 28.06 | 27.60 | 27.82 | 707,347 | +0.21(+0.76%) |
Jul 30, 2021 | 27.25 | 27.85 | 27.07 | 27.61 | 436,975 | +0.35(+1.28%) |
Jul 29, 2021 | 26.78 | 27.57 | 26.78 | 27.26 | 389,009 | +0.56(+2.10%) |
Jul 28, 2021 | 26.66 | 26.98 | 26.29 | 26.70 | 339,361 | +0.12(+0.45%) |
Jul 27, 2021 | 26.36 | 26.62 | 26.15 | 26.58 | 309,383 | +0.03(+0.11%) |
Jul 26, 2021 | 26.90 | 27.11 | 26.52 | 26.55 | 297,837 | -0.24(-0.90%) |
Jul 23, 2021 | 26.15 | 26.86 | 25.93 | 26.79 | 349,404 | +0.81(+3.12%) |
Jul 22, 2021 | 26.44 | 26.52 | 25.93 | 25.98 | 351,402 | -0.62(-2.33%) |
Jul 21, 2021 | 26.35 | 26.75 | 26.20 | 26.60 | 402,472 | +0.56(+2.15%) |
Jul 20, 2021 | 25.16 | 26.23 | 24.96 | 26.04 | 570,257 | +1.08(+4.33%) |
Jul 19, 2021 | 25.15 | 25.23 | 24.58 | 24.96 | 567,103 | -0.53(-2.08%) |
Jul 16, 2021 | 26.16 | 26.25 | 25.41 | 25.49 | 310,699 | -0.42(-1.62%) |
Jul 15, 2021 | 26.09 | 26.40 | 25.66 | 25.91 | 347,320 | -0.38(-1.45%) |
Jul 14, 2021 | 26.29 | 26.61 | 26.02 | 26.29 | 555,921 | +0.59(+2.30%) |
Jul 13, 2021 | 25.95 | 26.01 | 25.62 | 25.70 | 296,682 | -0.43(-1.65%) |
Jul 12, 2021 | 26.44 | 26.44 | 26.01 | 26.13 | 219,045 | -0.28(-1.06%) |
Jul 09, 2021 | 26.18 | 26.46 | 26.00 | 26.41 | 299,465 | +0.53(+2.05%) |
Jul 08, 2021 | 25.48 | 25.96 | 25.14 | 25.88 | 414,547 | -0.02(-0.08%) |
Jul 07, 2021 | 26.19 | 26.47 | 25.81 | 25.90 | 339,537 | -0.40(-1.52%) |
Jul 06, 2021 | 26.62 | 26.62 | 26.01 | 26.30 | 473,319 | -0.31(-1.16%) |
Jul 02, 2021 | 27.25 | 27.30 | 26.57 | 26.61 | 399,835 | -0.55(-2.03%) |
Jul 01, 2021 | 27.31 | 27.31 | 26.77 | 27.16 | 626,345 | +0.02(+0.07%) |
Jun 30, 2021 | 27.48 | 27.56 | 27.13 | 27.14 | 573,614 | -0.46(-1.67%) |
Jun 29, 2021 | 27.70 | 27.94 | 27.50 | 27.60 | 313,664 | +0.05(+0.18%) |
Jun 28, 2021 | 28.00 | 28.00 | 27.33 | 27.55 | 893,682 | -0.45(-1.61%) |
Jun 25, 2021 | 28.11 | 28.16 | 27.91 | 28.00 | 882,559 | +0.00(+0.00%) |
Jun 24, 2021 | 27.81 | 28.12 | 27.43 | 28.00 | 307,900 | +0.38(+1.38%) |
Jun 23, 2021 | 27.39 | 27.85 | 26.81 | 27.62 | 525,286 | +0.01(+0.04%) |
Jun 22, 2021 | 27.70 | 27.87 | 27.40 | 27.61 | 408,576 | -0.30(-1.07%) |
Jun 21, 2021 | 27.69 | 28.05 | 27.50 | 27.91 | 268,285 | +0.44(+1.60%) |
Jun 18, 2021 | 27.43 | 27.73 | 27.14 | 27.47 | 390,208 | -0.37(-1.33%) |
Jun 17, 2021 | 28.19 | 28.19 | 27.21 | 27.84 | 328,408 | -0.29(-1.03%) |
Jun 16, 2021 | 28.63 | 28.64 | 28.08 | 28.13 | 318,564 | -0.47(-1.64%) |
Jun 15, 2021 | 28.63 | 28.77 | 28.39 | 28.60 | 267,775 | +0.11(+0.39%) |
Jun 14, 2021 | 28.68 | 28.72 | 28.25 | 28.49 | 321,023 | +0.02(+0.07%) |
Jun 11, 2021 | 28.02 | 28.65 | 27.90 | 28.47 | 344,924 | +0.60(+2.15%) |
Jun 10, 2021 | 28.34 | 28.44 | 27.86 | 27.87 | 265,285 | -0.23(-0.82%) |
Jun 09, 2021 | 28.15 | 28.39 | 27.91 | 28.10 | 399,267 | +0.13(+0.46%) |
Jun 08, 2021 | 27.61 | 28.22 | 27.50 | 27.97 | 464,663 | +0.45(+1.64%) |
Jun 07, 2021 | 27.35 | 27.59 | 27.16 | 27.52 | 296,738 | +0.22(+0.81%) |
Jun 04, 2021 | 27.47 | 27.73 | 27.05 | 27.30 | 270,783 | -0.03(-0.11%) |
Jun 03, 2021 | 27.57 | 27.76 | 26.91 | 27.33 | 491,456 | -0.26(-0.94%) |
Jun 02, 2021 | 26.90 | 27.78 | 26.90 | 27.59 | 804,323 | +0.02(+0.07%) |