Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.30 | 30.71 | 29.52 | 30.44 | 1,994,214 | +0.31(+1.03%) |
Aug 30, 2021 | 30.38 | 31.20 | 29.39 | 30.13 | 2,345,461 | +0.14(+0.47%) |
Aug 27, 2021 | 28.80 | 30.32 | 28.68 | 29.99 | 2,084,578 | +1.28(+4.46%) |
Aug 26, 2021 | 29.41 | 30.70 | 28.62 | 28.71 | 1,917,811 | -0.94(-3.17%) |
Aug 25, 2021 | 29.75 | 30.82 | 28.95 | 29.65 | 2,536,002 | -0.56(-1.85%) |
Aug 24, 2021 | 29.32 | 30.42 | 28.99 | 30.21 | 3,178,799 | +1.00(+3.42%) |
Aug 23, 2021 | 28.12 | 29.29 | 27.62 | 29.21 | 2,912,763 | +1.32(+4.73%) |
Aug 20, 2021 | 27.18 | 27.95 | 26.82 | 27.89 | 2,220,348 | +0.66(+2.42%) |
Aug 19, 2021 | 27.79 | 28.47 | 26.91 | 27.23 | 2,612,227 | -0.89(-3.17%) |
Aug 18, 2021 | 28.19 | 29.75 | 27.88 | 28.12 | 3,584,424 | +0.52(+1.88%) |
Aug 17, 2021 | 29.01 | 29.85 | 27.23 | 27.60 | 3,959,259 | -1.16(-4.03%) |
Aug 16, 2021 | 29.95 | 30.78 | 28.63 | 28.76 | 4,481,241 | -1.38(-4.58%) |
Aug 13, 2021 | 33.14 | 33.17 | 30.03 | 30.14 | 4,296,683 | -3.13(-9.41%) |
Aug 12, 2021 | 33.27 | 34.03 | 32.56 | 33.27 | 3,279,208 | -0.57(-1.68%) |
Aug 11, 2021 | 34.59 | 36.20 | 32.85 | 33.84 | 10,755,482 | -0.60(-1.74%) |
Aug 10, 2021 | 32.55 | 40.40 | 32.01 | 34.44 | 43,621,356 | +6.09(+21.48%) |
Aug 09, 2021 | 27.67 | 28.73 | 27.40 | 28.35 | 3,347,901 | +0.69(+2.49%) |
Aug 06, 2021 | 28.16 | 28.40 | 27.25 | 27.66 | 1,524,677 | -0.41(-1.46%) |
Aug 05, 2021 | 26.96 | 29.46 | 26.63 | 28.07 | 3,680,069 | +1.78(+6.77%) |
Aug 04, 2021 | 26.49 | 27.30 | 26.21 | 26.29 | 1,483,723 | -0.31(-1.17%) |
Aug 03, 2021 | 27.34 | 27.50 | 25.86 | 26.60 | 1,877,318 | -0.91(-3.31%) |
Aug 02, 2021 | 27.91 | 28.37 | 27.26 | 27.51 | 1,872,419 | -0.03(-0.11%) |
Jul 30, 2021 | 27.24 | 28.13 | 27.10 | 27.54 | 2,366,720 | -0.23(-0.83%) |
Jul 29, 2021 | 27.22 | 28.28 | 26.61 | 27.77 | 4,300,675 | +1.04(+3.89%) |
Jul 28, 2021 | 25.32 | 27.04 | 25.24 | 26.73 | 3,938,561 | +1.79(+7.18%) |
Jul 27, 2021 | 24.55 | 25.17 | 23.24 | 24.94 | 3,072,038 | +0.12(+0.48%) |
Jul 26, 2021 | 25.80 | 25.84 | 24.04 | 24.82 | 4,096,314 | -1.00(-3.87%) |
Jul 23, 2021 | 26.05 | 26.29 | 25.12 | 25.82 | 2,023,868 | -0.17(-0.65%) |
Jul 22, 2021 | 27.51 | 27.70 | 25.65 | 25.99 | 2,659,890 | -1.59(-5.77%) |
Jul 21, 2021 | 26.80 | 27.88 | 26.52 | 27.58 | 2,423,347 | +0.94(+3.53%) |
Jul 20, 2021 | 25.90 | 26.99 | 24.93 | 26.64 | 2,968,143 | +0.74(+2.86%) |
Jul 19, 2021 | 24.43 | 26.48 | 24.12 | 25.90 | 4,202,361 | +0.60(+2.37%) |
Jul 16, 2021 | 27.37 | 27.72 | 25.22 | 25.30 | 3,773,344 | -1.97(-7.22%) |
Jul 15, 2021 | 28.75 | 29.11 | 26.88 | 27.27 | 3,535,384 | -1.38(-4.82%) |
Jul 14, 2021 | 29.63 | 31.50 | 28.43 | 28.65 | 5,728,139 | -0.81(-2.75%) |
Jul 13, 2021 | 30.70 | 31.08 | 29.45 | 29.46 | 3,532,672 | -1.64(-5.27%) |
Jul 12, 2021 | 34.60 | 35.98 | 30.89 | 31.10 | 5,538,924 | -3.31(-9.62%) |
Jul 09, 2021 | 34.15 | 34.73 | 33.31 | 34.41 | 1,937,062 | +0.19(+0.56%) |
Jul 08, 2021 | 32.88 | 34.94 | 32.17 | 34.22 | 4,402,389 | +0.17(+0.50%) |
Jul 07, 2021 | 35.98 | 36.15 | 33.81 | 34.05 | 2,304,557 | -1.95(-5.42%) |
Jul 06, 2021 | 36.25 | 37.62 | 34.18 | 36.00 | 3,970,980 | -0.11(-0.30%) |
Jul 02, 2021 | 39.00 | 39.90 | 36.05 | 36.11 | 3,354,463 | -2.39(-6.21%) |
Jul 01, 2021 | 40.42 | 40.53 | 37.33 | 38.50 | 3,079,597 | -1.47(-3.68%) |
Jun 30, 2021 | 38.00 | 40.14 | 36.63 | 39.97 | 4,596,665 | +1.57(+4.09%) |
Jun 29, 2021 | 40.46 | 41.45 | 38.16 | 38.40 | 3,398,526 | -1.66(-4.14%) |
Jun 28, 2021 | 39.26 | 41.45 | 39.18 | 40.06 | 4,129,553 | +0.76(+1.93%) |
Jun 25, 2021 | 38.20 | 41.48 | 37.31 | 39.30 | 14,728,737 | +1.18(+3.10%) |
Jun 24, 2021 | 38.22 | 39.39 | 36.18 | 38.12 | 6,196,625 | +0.08(+0.21%) |
Jun 23, 2021 | 36.21 | 38.34 | 35.82 | 38.04 | 11,687,287 | +1.17(+3.17%) |
Jun 22, 2021 | 29.60 | 38.55 | 29.60 | 36.87 | 41,650,524 | +7.99(+27.67%) |
Jun 21, 2021 | 28.18 | 28.88 | 27.27 | 28.88 | 3,485,275 | +0.93(+3.33%) |
Jun 18, 2021 | 28.94 | 29.40 | 27.43 | 27.95 | 4,425,108 | -1.07(-3.69%) |
Jun 17, 2021 | 27.68 | 29.27 | 27.56 | 29.02 | 3,178,024 | +1.02(+3.64%) |
Jun 16, 2021 | 27.13 | 28.06 | 26.85 | 28.00 | 2,437,647 | +0.14(+0.50%) |
Jun 15, 2021 | 29.27 | 29.41 | 27.32 | 27.86 | 3,180,106 | -1.49(-5.08%) |
Jun 14, 2021 | 30.02 | 30.64 | 28.75 | 29.35 | 2,842,029 | -0.48(-1.61%) |
Jun 11, 2021 | 29.57 | 31.01 | 29.36 | 29.83 | 2,412,967 | +0.53(+1.81%) |
Jun 10, 2021 | 29.82 | 30.50 | 28.78 | 29.30 | 2,646,061 | -0.56(-1.88%) |
Jun 09, 2021 | 31.45 | 31.69 | 29.78 | 29.86 | 3,263,134 | -1.28(-4.11%) |
Jun 08, 2021 | 31.55 | 31.98 | 30.34 | 31.14 | 3,410,661 | -0.22(-0.70%) |
Jun 07, 2021 | 30.05 | 31.71 | 29.36 | 31.36 | 3,296,499 | +1.36(+4.53%) |
Jun 04, 2021 | 30.58 | 30.72 | 29.35 | 30.00 | 3,473,830 | -0.24(-0.79%) |
Jun 03, 2021 | 31.56 | 32.47 | 30.01 | 30.24 | 5,219,229 | -2.10(-6.49%) |
Jun 02, 2021 | 29.31 | 33.00 | 29.17 | 32.34 | 7,586,509 | +3.29(+11.33%) |