Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.15 | 28.90 | 27.96 | 28.69 | 985,089 | +0.61(+2.17%) |
Aug 30, 2021 | 28.72 | 29.04 | 27.93 | 28.08 | 591,041 | -0.35(-1.23%) |
Aug 27, 2021 | 28.17 | 29.04 | 27.83 | 28.43 | 1,119,643 | +0.15(+0.53%) |
Aug 26, 2021 | 28.31 | 29.13 | 28.18 | 28.28 | 1,429,833 | -0.35(-1.22%) |
Aug 25, 2021 | 29.09 | 29.38 | 28.50 | 28.63 | 1,547,619 | -0.66(-2.25%) |
Aug 24, 2021 | 28.84 | 29.38 | 27.80 | 29.29 | 687,099 | +0.56(+1.95%) |
Aug 23, 2021 | 27.74 | 29.18 | 27.61 | 28.73 | 1,297,109 | +1.18(+4.28%) |
Aug 20, 2021 | 25.61 | 28.21 | 25.61 | 27.55 | 2,302,417 | +1.70(+6.58%) |
Aug 19, 2021 | 26.39 | 26.97 | 25.48 | 25.85 | 908,313 | -0.69(-2.60%) |
Aug 18, 2021 | 27.93 | 28.05 | 26.50 | 26.54 | 886,285 | -1.29(-4.64%) |
Aug 17, 2021 | 26.39 | 27.95 | 26.31 | 27.83 | 1,185,391 | +0.96(+3.57%) |
Aug 16, 2021 | 27.47 | 27.47 | 26.60 | 26.87 | 1,112,419 | -0.83(-3.00%) |
Aug 13, 2021 | 28.45 | 28.80 | 27.66 | 27.70 | 878,958 | -0.55(-1.95%) |
Aug 12, 2021 | 29.93 | 29.93 | 27.69 | 28.25 | 1,807,665 | -1.74(-5.80%) |
Aug 11, 2021 | 30.97 | 31.01 | 29.73 | 29.99 | 1,437,869 | -1.10(-3.54%) |
Aug 10, 2021 | 33.17 | 33.17 | 30.59 | 31.09 | 1,496,400 | -2.05(-6.19%) |
Aug 09, 2021 | 33.59 | 33.66 | 32.87 | 33.14 | 825,098 | -0.45(-1.34%) |
Aug 06, 2021 | 33.01 | 33.82 | 32.73 | 33.59 | 981,712 | +0.20(+0.60%) |
Aug 05, 2021 | 32.13 | 33.85 | 32.13 | 33.39 | 1,171,222 | +1.13(+3.50%) |
Aug 04, 2021 | 31.80 | 32.70 | 30.55 | 32.26 | 3,888,796 | +5.37(+19.97%) |
Aug 03, 2021 | 27.40 | 27.72 | 26.15 | 26.89 | 1,128,122 | -0.86(-3.10%) |
Aug 02, 2021 | 27.43 | 28.16 | 27.20 | 27.75 | 885,349 | +0.42(+1.54%) |
Jul 30, 2021 | 27.71 | 28.06 | 27.01 | 27.33 | 1,055,581 | -0.60(-2.15%) |
Jul 29, 2021 | 28.65 | 28.65 | 27.91 | 27.93 | 907,673 | -0.41(-1.46%) |
Jul 28, 2021 | 27.96 | 28.67 | 27.38 | 28.34 | 1,132,694 | +0.61(+2.22%) |
Jul 27, 2021 | 28.00 | 28.14 | 27.10 | 27.73 | 908,472 | -0.48(-1.70%) |
Jul 26, 2021 | 28.57 | 29.16 | 28.08 | 28.21 | 751,958 | -0.48(-1.67%) |
Jul 23, 2021 | 29.58 | 29.88 | 28.65 | 28.69 | 1,160,409 | -0.75(-2.55%) |
Jul 22, 2021 | 30.50 | 30.99 | 29.22 | 29.44 | 1,652,132 | -1.10(-3.60%) |
Jul 21, 2021 | 30.99 | 31.42 | 30.51 | 30.54 | 1,491,041 | -0.06(-0.20%) |
Jul 20, 2021 | 30.72 | 31.40 | 30.05 | 30.60 | 2,869,187 | -0.08(-0.26%) |
Jul 19, 2021 | 31.65 | 31.97 | 30.38 | 30.68 | 1,243,353 | -1.19(-3.73%) |
Jul 16, 2021 | 33.00 | 33.00 | 31.82 | 31.87 | 588,025 | -0.86(-2.63%) |
Jul 15, 2021 | 32.93 | 33.08 | 31.88 | 32.73 | 938,560 | -0.40(-1.21%) |
Jul 14, 2021 | 34.01 | 34.38 | 32.94 | 33.13 | 974,567 | -0.87(-2.56%) |
Jul 13, 2021 | 34.37 | 34.62 | 33.85 | 34.00 | 606,587 | -0.49(-1.42%) |
Jul 12, 2021 | 34.79 | 35.19 | 34.36 | 34.49 | 580,114 | -0.41(-1.17%) |
Jul 09, 2021 | 34.20 | 35.13 | 33.99 | 34.90 | 523,867 | +0.77(+2.26%) |
Jul 08, 2021 | 32.53 | 35.14 | 32.50 | 34.13 | 1,096,380 | +0.63(+1.88%) |
Jul 07, 2021 | 33.46 | 33.73 | 32.67 | 33.50 | 1,512,670 | +0.06(+0.18%) |
Jul 06, 2021 | 34.34 | 34.57 | 33.35 | 33.44 | 844,600 | -0.95(-2.76%) |
Jul 02, 2021 | 37.08 | 37.25 | 34.34 | 34.39 | 1,191,845 | -2.95(-7.90%) |
Jul 01, 2021 | 34.99 | 37.43 | 34.56 | 37.34 | 1,437,803 | +2.32(+6.62%) |
Jun 30, 2021 | 32.33 | 35.51 | 31.90 | 35.02 | 2,411,850 | +2.56(+7.89%) |
Jun 29, 2021 | 33.26 | 33.48 | 32.36 | 32.46 | 1,456,119 | -0.73(-2.20%) |
Jun 28, 2021 | 35.61 | 35.92 | 32.52 | 33.19 | 2,999,287 | -3.25(-8.92%) |
Jun 25, 2021 | 36.69 | 37.59 | 36.31 | 36.44 | 7,728,162 | +0.00(+0.00%) |
Jun 24, 2021 | 35.80 | 37.21 | 35.80 | 36.44 | 861,510 | +0.76(+2.13%) |
Jun 23, 2021 | 36.04 | 36.71 | 35.44 | 35.68 | 952,888 | -0.34(-0.94%) |
Jun 22, 2021 | 36.44 | 37.11 | 35.70 | 36.02 | 743,138 | -0.67(-1.83%) |
Jun 21, 2021 | 36.68 | 37.37 | 35.95 | 36.69 | 675,822 | +0.05(+0.14%) |
Jun 18, 2021 | 36.60 | 36.95 | 36.16 | 36.64 | 1,654,082 | -0.45(-1.21%) |
Jun 17, 2021 | 38.25 | 38.56 | 36.50 | 37.09 | 1,316,914 | -1.17(-3.06%) |
Jun 16, 2021 | 39.71 | 39.99 | 37.32 | 38.26 | 1,336,229 | -1.29(-3.26%) |
Jun 15, 2021 | 39.94 | 40.30 | 39.20 | 39.55 | 1,107,028 | -0.73(-1.81%) |
Jun 14, 2021 | 41.00 | 41.23 | 39.98 | 40.28 | 970,770 | -0.36(-0.89%) |
Jun 11, 2021 | 41.72 | 41.72 | 40.10 | 40.64 | 938,802 | -1.03(-2.47%) |
Jun 10, 2021 | 40.42 | 41.72 | 39.86 | 41.67 | 1,105,064 | +1.25(+3.09%) |
Jun 09, 2021 | 41.36 | 41.73 | 40.21 | 40.42 | 766,261 | -0.51(-1.25%) |
Jun 08, 2021 | 40.05 | 41.01 | 39.40 | 40.93 | 1,041,393 | +1.08(+2.71%) |
Jun 07, 2021 | 39.04 | 40.09 | 38.26 | 39.85 | 949,485 | +0.85(+2.18%) |
Jun 04, 2021 | 38.48 | 39.77 | 38.03 | 39.00 | 729,959 | +0.74(+1.93%) |
Jun 03, 2021 | 37.60 | 38.38 | 37.14 | 38.26 | 582,873 | +0.70(+1.86%) |
Jun 02, 2021 | 37.20 | 37.64 | 36.42 | 37.56 | 816,141 | +0.36(+0.97%) |