Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.96 | 29.44 | 28.85 | 29.26 | 1,962,174 | +0.15(+0.50%) |
Aug 30, 2021 | 29.43 | 29.56 | 29.06 | 29.11 | 1,238,152 | -0.46(-1.55%) |
Aug 27, 2021 | 29.34 | 29.63 | 29.12 | 29.57 | 1,350,252 | +0.25(+0.85%) |
Aug 26, 2021 | 28.68 | 29.67 | 28.75 | 29.32 | 1,862,312 | +0.57(+1.98%) |
Aug 25, 2021 | 28.50 | 29.02 | 27.95 | 28.75 | 2,233,983 | +0.12(+0.42%) |
Aug 24, 2021 | 28.79 | 29.20 | 28.46 | 28.63 | 2,452,730 | -0.07(-0.24%) |
Aug 23, 2021 | 28.97 | 29.17 | 28.37 | 28.70 | 2,865,097 | +0.02(+0.06%) |
Aug 20, 2021 | 29.31 | 29.75 | 28.62 | 28.68 | 2,727,202 | -0.52(-1.77%) |
Aug 19, 2021 | 28.60 | 29.60 | 28.27 | 29.20 | 2,919,930 | +0.44(+1.52%) |
Aug 18, 2021 | 30.72 | 31.25 | 28.72 | 28.76 | 5,471,050 | -1.53(-5.06%) |
Aug 17, 2021 | 29.75 | 30.67 | 29.49 | 30.30 | 5,469,255 | +0.90(+3.06%) |
Aug 16, 2021 | 29.32 | 29.79 | 29.04 | 29.40 | 3,204,193 | +0.10(+0.35%) |
Aug 13, 2021 | 28.69 | 29.53 | 28.14 | 29.29 | 4,019,027 | +0.61(+2.12%) |
Aug 12, 2021 | 26.60 | 29.11 | 26.55 | 28.69 | 9,141,942 | +3.06(+11.93%) |
Aug 11, 2021 | 25.99 | 26.03 | 25.45 | 25.63 | 2,182,707 | -0.36(-1.38%) |
Aug 10, 2021 | 24.90 | 26.10 | 24.76 | 25.99 | 3,480,386 | +1.07(+4.30%) |
Aug 09, 2021 | 25.50 | 25.69 | 24.76 | 24.92 | 2,314,622 | -0.34(-1.36%) |
Aug 06, 2021 | 25.25 | 25.50 | 24.98 | 25.26 | 1,516,624 | -0.05(-0.20%) |
Aug 05, 2021 | 24.52 | 25.33 | 24.40 | 25.31 | 2,558,303 | +0.80(+3.25%) |
Aug 04, 2021 | 25.11 | 25.11 | 24.50 | 24.52 | 2,162,457 | -0.75(-2.98%) |
Aug 03, 2021 | 25.07 | 25.33 | 24.84 | 25.27 | 1,619,444 | -0.02(-0.07%) |
Aug 02, 2021 | 24.90 | 25.38 | 24.87 | 25.29 | 2,057,178 | +0.45(+1.79%) |
Jul 30, 2021 | 24.88 | 25.17 | 24.76 | 24.84 | 1,756,926 | -0.19(-0.75%) |
Jul 29, 2021 | 25.34 | 25.57 | 25.01 | 25.03 | 2,074,894 | -0.44(-1.72%) |
Jul 28, 2021 | 24.94 | 25.58 | 24.83 | 25.47 | 2,165,781 | +0.53(+2.13%) |
Jul 27, 2021 | 25.14 | 25.38 | 24.68 | 24.94 | 2,341,913 | -0.46(-1.82%) |
Jul 26, 2021 | 25.44 | 25.87 | 24.99 | 25.40 | 1,783,134 | -0.12(-0.47%) |
Jul 23, 2021 | 26.45 | 26.48 | 25.44 | 25.52 | 1,889,735 | -0.96(-3.62%) |
Jul 22, 2021 | 26.06 | 26.60 | 25.90 | 26.48 | 2,593,876 | +0.39(+1.51%) |
Jul 21, 2021 | 25.40 | 26.12 | 25.29 | 26.08 | 2,415,427 | +0.73(+2.87%) |
Jul 20, 2021 | 24.98 | 25.50 | 24.88 | 25.35 | 2,245,293 | +0.40(+1.61%) |
Jul 19, 2021 | 24.47 | 24.98 | 24.44 | 24.95 | 2,641,198 | +0.23(+0.94%) |
Jul 16, 2021 | 24.64 | 24.83 | 24.34 | 24.72 | 2,052,715 | -0.03(-0.14%) |
Jul 15, 2021 | 24.70 | 25.25 | 24.57 | 24.76 | 2,466,434 | -0.37(-1.47%) |
Jul 14, 2021 | 24.82 | 25.18 | 24.70 | 25.12 | 2,341,076 | +0.21(+0.82%) |
Jul 13, 2021 | 25.26 | 25.59 | 24.80 | 24.92 | 2,392,135 | -0.55(-2.15%) |
Jul 12, 2021 | 25.49 | 26.01 | 25.32 | 25.47 | 2,167,034 | -0.31(-1.20%) |
Jul 09, 2021 | 25.65 | 25.93 | 25.34 | 25.77 | 2,739,406 | +0.39(+1.52%) |
Jul 08, 2021 | 25.20 | 25.84 | 25.06 | 25.39 | 2,255,535 | -0.40(-1.56%) |
Jul 07, 2021 | 26.55 | 26.58 | 25.58 | 25.79 | 3,428,937 | -0.75(-2.84%) |
Jul 06, 2021 | 26.18 | 26.63 | 25.60 | 26.55 | 3,332,011 | +0.12(+0.45%) |
Jul 02, 2021 | 26.30 | 26.65 | 25.95 | 26.43 | 2,117,342 | +0.03(+0.13%) |
Jul 01, 2021 | 25.78 | 26.75 | 25.74 | 26.39 | 2,846,292 | +0.48(+1.85%) |
Jun 30, 2021 | 25.97 | 26.40 | 25.90 | 25.91 | 2,348,195 | -0.25(-0.95%) |
Jun 29, 2021 | 26.53 | 26.82 | 26.09 | 26.16 | 2,635,401 | -0.33(-1.26%) |
Jun 28, 2021 | 25.42 | 26.57 | 25.18 | 26.49 | 3,627,194 | +0.64(+2.48%) |
Jun 25, 2021 | 25.49 | 26.43 | 25.01 | 25.85 | 15,917,932 | +0.36(+1.41%) |
Jun 24, 2021 | 25.17 | 25.75 | 25.09 | 25.49 | 3,233,269 | +0.23(+0.92%) |
Jun 23, 2021 | 25.35 | 25.76 | 24.92 | 25.26 | 4,532,003 | -0.03(-0.10%) |
Jun 22, 2021 | 25.05 | 25.58 | 24.70 | 25.29 | 4,926,294 | +0.10(+0.41%) |
Jun 21, 2021 | 25.86 | 26.26 | 25.14 | 25.18 | 4,137,085 | -0.49(-1.90%) |
Jun 18, 2021 | 27.05 | 27.15 | 25.65 | 25.67 | 11,928,266 | -1.27(-4.70%) |
Jun 17, 2021 | 26.11 | 27.17 | 25.77 | 26.94 | 5,939,940 | +0.65(+2.48%) |
Jun 16, 2021 | 26.99 | 27.10 | 25.92 | 26.29 | 6,174,181 | -0.95(-3.49%) |
Jun 15, 2021 | 25.69 | 27.48 | 25.52 | 27.24 | 7,402,864 | +1.31(+5.05%) |
Jun 14, 2021 | 25.77 | 26.23 | 25.06 | 25.93 | 8,141,999 | +0.54(+2.12%) |
Jun 11, 2021 | 25.99 | 26.01 | 25.18 | 25.39 | 6,690,332 | -0.58(-2.24%) |
Jun 10, 2021 | 24.65 | 26.68 | 24.32 | 25.97 | 13,086,288 | +1.61(+6.61%) |
Jun 09, 2021 | 23.59 | 25.21 | 23.33 | 24.36 | 17,006,266 | -0.39(-1.59%) |
Jun 08, 2021 | 25.97 | 25.97 | 24.43 | 24.76 | 21,604,160 | -2.15(-7.99%) |
Jun 07, 2021 | 27.95 | 29.01 | 26.42 | 26.90 | 13,444,712 | -2.34(-7.99%) |
Jun 04, 2021 | 30.96 | 30.97 | 28.87 | 29.24 | 8,761,443 | -2.44(-7.70%) |