Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.37 | 31.52 | 30.83 | 31.26 | 1,139,048 | -0.15(-0.48%) |
Aug 30, 2021 | 31.23 | 31.49 | 30.96 | 31.41 | 890,372 | +0.30(+0.96%) |
Aug 27, 2021 | 30.52 | 31.12 | 30.37 | 31.11 | 1,313,290 | +0.58(+1.90%) |
Aug 26, 2021 | 30.70 | 30.77 | 30.45 | 30.53 | 776,011 | -0.12(-0.39%) |
Aug 25, 2021 | 30.48 | 30.73 | 30.17 | 30.65 | 1,041,438 | +0.28(+0.92%) |
Aug 24, 2021 | 29.68 | 30.37 | 29.68 | 30.37 | 912,358 | +0.32(+1.06%) |
Aug 23, 2021 | 30.43 | 30.70 | 29.96 | 30.05 | 1,433,687 | -0.20(-0.66%) |
Aug 20, 2021 | 29.70 | 30.32 | 29.60 | 30.25 | 1,121,086 | +0.45(+1.51%) |
Aug 19, 2021 | 29.44 | 30.29 | 29.34 | 29.80 | 1,477,119 | +0.24(+0.81%) |
Aug 18, 2021 | 29.44 | 29.80 | 29.03 | 29.56 | 1,273,261 | +0.46(+1.58%) |
Aug 17, 2021 | 27.95 | 29.11 | 27.78 | 29.10 | 1,273,148 | +1.01(+3.60%) |
Aug 16, 2021 | 28.79 | 28.84 | 27.92 | 28.09 | 1,545,745 | -0.66(-2.30%) |
Aug 13, 2021 | 28.96 | 29.05 | 28.45 | 28.75 | 3,914,355 | -0.21(-0.73%) |
Aug 12, 2021 | 28.62 | 28.96 | 28.28 | 28.96 | 750,897 | +0.35(+1.22%) |
Aug 11, 2021 | 28.71 | 28.81 | 28.33 | 28.61 | 1,026,115 | -0.05(-0.17%) |
Aug 10, 2021 | 28.50 | 28.71 | 28.28 | 28.66 | 1,726,304 | +0.08(+0.28%) |
Aug 09, 2021 | 28.65 | 28.74 | 28.28 | 28.58 | 1,603,290 | +0.02(+0.07%) |
Aug 06, 2021 | 27.86 | 28.91 | 27.70 | 28.56 | 2,275,422 | +0.58(+2.07%) |
Aug 05, 2021 | 28.31 | 28.42 | 27.49 | 27.98 | 1,667,503 | +0.01(+0.04%) |
Aug 04, 2021 | 27.74 | 28.41 | 27.68 | 27.97 | 2,241,634 | +0.11(+0.39%) |
Aug 03, 2021 | 26.98 | 27.93 | 26.83 | 27.86 | 3,155,715 | +0.92(+3.41%) |
Aug 02, 2021 | 26.20 | 27.01 | 26.11 | 26.94 | 2,166,079 | +1.07(+4.14%) |
Jul 30, 2021 | 25.60 | 25.95 | 25.36 | 25.87 | 1,424,576 | +0.31(+1.21%) |
Jul 29, 2021 | 26.00 | 26.00 | 25.33 | 25.56 | 1,161,613 | -0.21(-0.81%) |
Jul 28, 2021 | 24.45 | 25.91 | 24.14 | 25.77 | 1,621,274 | +1.63(+6.75%) |
Jul 27, 2021 | 24.26 | 24.31 | 23.65 | 24.14 | 1,139,248 | -0.23(-0.94%) |
Jul 26, 2021 | 24.55 | 24.69 | 24.27 | 24.37 | 1,168,288 | -0.11(-0.45%) |
Jul 23, 2021 | 24.26 | 24.53 | 24.08 | 24.48 | 653,336 | +0.33(+1.37%) |
Jul 22, 2021 | 23.99 | 24.30 | 23.75 | 24.15 | 849,186 | +0.05(+0.21%) |
Jul 21, 2021 | 23.97 | 24.17 | 23.81 | 24.10 | 840,891 | +0.12(+0.50%) |
Jul 20, 2021 | 23.46 | 24.02 | 23.27 | 23.98 | 1,486,182 | +0.61(+2.61%) |
Jul 19, 2021 | 23.34 | 23.59 | 23.16 | 23.37 | 1,446,664 | -0.34(-1.43%) |
Jul 16, 2021 | 23.79 | 23.91 | 23.51 | 23.71 | 1,591,756 | +0.06(+0.25%) |
Jul 15, 2021 | 23.86 | 23.86 | 23.11 | 23.65 | 2,089,206 | -0.31(-1.29%) |
Jul 14, 2021 | 24.44 | 24.48 | 23.87 | 23.96 | 1,836,765 | -0.48(-1.96%) |
Jul 13, 2021 | 24.77 | 25.05 | 24.42 | 24.44 | 1,124,391 | -0.47(-1.89%) |
Jul 12, 2021 | 25.27 | 25.42 | 24.73 | 24.91 | 2,198,419 | -0.45(-1.77%) |
Jul 09, 2021 | 25.60 | 25.72 | 25.30 | 25.36 | 1,745,527 | -0.07(-0.28%) |
Jul 08, 2021 | 25.20 | 25.53 | 25.01 | 25.43 | 1,720,371 | -0.06(-0.24%) |
Jul 07, 2021 | 25.61 | 25.74 | 25.44 | 25.49 | 1,134,748 | -0.07(-0.27%) |
Jul 06, 2021 | 25.49 | 25.56 | 25.16 | 25.56 | 1,265,054 | +0.26(+1.03%) |
Jul 02, 2021 | 25.02 | 25.44 | 24.70 | 25.30 | 1,217,197 | +0.40(+1.61%) |
Jul 01, 2021 | 24.57 | 24.99 | 24.48 | 24.90 | 1,498,900 | +0.38(+1.55%) |
Jun 30, 2021 | 24.20 | 24.62 | 24.13 | 24.52 | 1,600,292 | +0.22(+0.91%) |
Jun 29, 2021 | 24.68 | 24.98 | 24.27 | 24.30 | 1,450,851 | -0.32(-1.30%) |
Jun 28, 2021 | 24.15 | 24.64 | 24.15 | 24.62 | 2,214,767 | +0.48(+1.99%) |
Jun 25, 2021 | 24.51 | 24.71 | 23.84 | 24.14 | 19,887,660 | -0.38(-1.55%) |
Jun 24, 2021 | 24.13 | 24.56 | 24.06 | 24.52 | 2,010,484 | +0.35(+1.45%) |
Jun 23, 2021 | 24.30 | 24.47 | 24.09 | 24.17 | 1,856,053 | -0.07(-0.29%) |
Jun 22, 2021 | 24.63 | 24.73 | 24.18 | 24.24 | 1,136,498 | -0.50(-2.02%) |
Jun 21, 2021 | 24.62 | 24.93 | 24.55 | 24.74 | 904,330 | +0.32(+1.31%) |
Jun 18, 2021 | 24.50 | 24.62 | 24.36 | 24.42 | 2,547,234 | -0.27(-1.09%) |
Jun 17, 2021 | 25.02 | 25.30 | 24.55 | 24.69 | 1,259,282 | -0.40(-1.59%) |
Jun 16, 2021 | 24.59 | 25.11 | 24.52 | 25.09 | 1,495,177 | +0.46(+1.87%) |
Jun 15, 2021 | 24.67 | 24.78 | 24.47 | 24.63 | 995,735 | -0.09(-0.36%) |
Jun 14, 2021 | 25.47 | 25.47 | 24.43 | 24.72 | 2,587,472 | -0.31(-1.24%) |
Jun 11, 2021 | 25.03 | 25.30 | 24.96 | 25.03 | 1,554,368 | -0.12(-0.48%) |
Jun 10, 2021 | 24.70 | 25.30 | 24.63 | 25.15 | 2,387,094 | +0.45(+1.82%) |
Jun 09, 2021 | 24.60 | 24.86 | 24.40 | 24.70 | 1,194,826 | +0.22(+0.90%) |
Jun 08, 2021 | 23.44 | 24.62 | 23.17 | 24.48 | 2,175,515 | +0.98(+4.17%) |
Jun 07, 2021 | 23.14 | 24.22 | 23.12 | 23.50 | 2,903,307 | +0.42(+1.82%) |
Jun 04, 2021 | 23.23 | 23.33 | 23.02 | 23.08 | 956,793 | +0.01(+0.04%) |
Jun 03, 2021 | 23.36 | 23.50 | 23.06 | 23.07 | 1,300,059 | -0.23(-0.99%) |
Jun 02, 2021 | 23.22 | 23.43 | 23.11 | 23.30 | 1,563,051 | +0.15(+0.65%) |