Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.25 | 28.43 | 27.31 | 27.58 | 715,901 | -0.53(-1.90%) |
Aug 30, 2021 | 29.06 | 29.06 | 27.95 | 28.12 | 1,382,200 | -0.75(-2.61%) |
Aug 27, 2021 | 28.17 | 28.93 | 27.82 | 28.87 | 779,769 | +0.82(+2.92%) |
Aug 26, 2021 | 28.84 | 29.07 | 27.66 | 28.05 | 1,137,273 | -1.45(-4.92%) |
Aug 25, 2021 | 30.53 | 30.62 | 29.27 | 29.50 | 657,825 | -1.20(-3.92%) |
Aug 24, 2021 | 29.45 | 30.96 | 29.38 | 30.71 | 919,724 | +1.47(+5.04%) |
Aug 23, 2021 | 29.88 | 30.68 | 29.18 | 29.23 | 1,063,705 | -0.49(-1.65%) |
Aug 20, 2021 | 31.15 | 31.69 | 28.18 | 29.73 | 2,159,344 | -0.93(-3.02%) |
Aug 19, 2021 | 30.00 | 30.94 | 29.75 | 30.65 | 1,071,161 | +0.01(+0.02%) |
Aug 18, 2021 | 30.07 | 31.34 | 29.95 | 30.64 | 677,103 | +0.42(+1.39%) |
Aug 17, 2021 | 31.20 | 31.46 | 29.46 | 30.22 | 1,024,798 | -1.44(-4.54%) |
Aug 16, 2021 | 31.77 | 31.96 | 31.26 | 31.66 | 664,408 | -0.56(-1.75%) |
Aug 13, 2021 | 32.35 | 32.87 | 32.01 | 32.23 | 618,562 | -0.33(-1.03%) |
Aug 12, 2021 | 32.70 | 33.33 | 31.77 | 32.56 | 1,044,406 | +0.41(+1.26%) |
Aug 11, 2021 | 32.52 | 32.55 | 31.46 | 32.15 | 360,391 | -0.11(-0.33%) |
Aug 10, 2021 | 30.52 | 32.50 | 30.39 | 32.26 | 690,057 | +1.82(+5.96%) |
Aug 09, 2021 | 30.73 | 30.73 | 29.94 | 30.44 | 405,666 | -0.24(-0.79%) |
Aug 06, 2021 | 30.42 | 30.72 | 30.13 | 30.69 | 413,312 | +0.73(+2.42%) |
Aug 05, 2021 | 28.98 | 30.45 | 28.93 | 29.96 | 507,002 | +1.05(+3.62%) |
Aug 04, 2021 | 30.18 | 30.47 | 28.86 | 28.91 | 590,872 | -1.77(-5.78%) |
Aug 03, 2021 | 30.20 | 30.89 | 28.99 | 30.69 | 692,866 | +0.58(+1.94%) |
Aug 02, 2021 | 29.97 | 30.72 | 29.80 | 30.10 | 455,074 | +0.14(+0.45%) |
Jul 30, 2021 | 30.00 | 31.31 | 29.81 | 29.97 | 482,171 | -0.06(-0.21%) |
Jul 29, 2021 | 30.69 | 30.89 | 30.00 | 30.03 | 402,563 | -0.16(-0.54%) |
Jul 28, 2021 | 30.69 | 31.17 | 29.90 | 30.20 | 355,069 | -0.15(-0.49%) |
Jul 27, 2021 | 30.84 | 31.10 | 30.01 | 30.34 | 466,207 | -0.80(-2.56%) |
Jul 26, 2021 | 30.84 | 31.42 | 30.56 | 31.14 | 339,470 | +0.38(+1.23%) |
Jul 23, 2021 | 30.77 | 31.25 | 30.27 | 30.77 | 609,936 | +0.18(+0.58%) |
Jul 22, 2021 | 31.35 | 31.41 | 30.27 | 30.59 | 352,797 | -0.76(-2.43%) |
Jul 21, 2021 | 31.17 | 32.12 | 31.14 | 31.35 | 468,736 | +0.54(+1.76%) |
Jul 20, 2021 | 29.73 | 31.01 | 29.23 | 30.81 | 784,558 | +1.08(+3.64%) |
Jul 19, 2021 | 29.39 | 30.92 | 29.11 | 29.73 | 859,602 | -0.60(-1.97%) |
Jul 16, 2021 | 32.44 | 32.66 | 30.20 | 30.32 | 945,018 | -1.75(-5.46%) |
Jul 15, 2021 | 32.36 | 32.59 | 31.71 | 32.08 | 773,272 | -0.61(-1.85%) |
Jul 14, 2021 | 33.21 | 33.58 | 32.35 | 32.68 | 643,673 | -0.34(-1.04%) |
Jul 13, 2021 | 33.79 | 33.85 | 32.91 | 33.02 | 454,691 | -0.82(-2.42%) |
Jul 12, 2021 | 33.15 | 34.10 | 32.77 | 33.84 | 707,565 | +0.30(+0.89%) |
Jul 09, 2021 | 32.11 | 33.57 | 31.93 | 33.55 | 1,039,896 | +1.82(+5.75%) |
Jul 08, 2021 | 31.29 | 32.10 | 30.82 | 31.72 | 1,039,777 | -0.40(-1.25%) |
Jul 07, 2021 | 33.16 | 33.29 | 31.99 | 32.12 | 808,584 | -1.02(-3.07%) |
Jul 06, 2021 | 35.00 | 35.03 | 33.02 | 33.14 | 1,068,546 | -1.82(-5.20%) |
Jul 02, 2021 | 35.45 | 35.49 | 34.90 | 34.96 | 553,296 | -0.49(-1.40%) |
Jul 01, 2021 | 35.32 | 35.91 | 34.58 | 35.46 | 677,310 | +0.28(+0.78%) |
Jun 30, 2021 | 32.88 | 35.62 | 32.88 | 35.18 | 1,295,923 | +2.19(+6.62%) |
Jun 29, 2021 | 32.44 | 33.28 | 32.06 | 32.99 | 504,134 | +0.56(+1.72%) |
Jun 28, 2021 | 33.95 | 34.19 | 32.05 | 32.44 | 1,679,632 | -0.45(-1.38%) |
Jun 25, 2021 | 32.42 | 33.49 | 32.06 | 32.89 | 2,315,662 | +0.78(+2.42%) |
Jun 24, 2021 | 31.61 | 32.28 | 31.16 | 32.11 | 659,411 | +0.88(+2.83%) |
Jun 23, 2021 | 30.39 | 31.35 | 30.31 | 31.23 | 525,875 | +0.92(+3.03%) |
Jun 22, 2021 | 29.61 | 30.43 | 29.16 | 30.31 | 542,796 | +0.65(+2.19%) |
Jun 21, 2021 | 28.70 | 29.89 | 28.70 | 29.66 | 581,255 | +1.26(+4.43%) |
Jun 18, 2021 | 29.19 | 29.51 | 28.24 | 28.40 | 862,312 | -1.26(-4.24%) |
Jun 17, 2021 | 30.00 | 30.35 | 29.15 | 29.66 | 841,653 | -0.25(-0.85%) |
Jun 16, 2021 | 28.93 | 30.00 | 28.31 | 29.91 | 1,063,195 | +0.98(+3.40%) |
Jun 15, 2021 | 29.16 | 29.28 | 28.71 | 28.93 | 668,157 | -0.30(-1.04%) |
Jun 14, 2021 | 28.86 | 29.33 | 28.71 | 29.23 | 895,238 | +0.28(+0.95%) |
Jun 11, 2021 | 28.05 | 28.97 | 27.78 | 28.96 | 872,573 | +1.17(+4.22%) |
Jun 10, 2021 | 27.83 | 28.09 | 27.19 | 27.78 | 733,949 | +0.03(+0.10%) |
Jun 09, 2021 | 27.87 | 28.10 | 27.54 | 27.75 | 597,825 | -0.10(-0.36%) |
Jun 08, 2021 | 28.00 | 28.02 | 27.44 | 27.85 | 1,324,897 | +0.01(+0.05%) |
Jun 07, 2021 | 28.09 | 28.31 | 27.73 | 27.84 | 1,271,454 | -0.08(-0.28%) |
Jun 04, 2021 | 28.99 | 29.20 | 27.67 | 27.92 | 1,531,981 | -1.11(-3.82%) |
Jun 03, 2021 | 30.11 | 30.19 | 28.98 | 29.03 | 917,540 | -1.05(-3.50%) |
Jun 02, 2021 | 30.29 | 30.36 | 29.64 | 30.08 | 843,729 | -0.42(-1.39%) |