Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.75 | 29.25 | 28.25 | 29.00 | 3,202 | +0.75(+2.65%) |
Aug 30, 2021 | 29.00 | 29.50 | 28.00 | 28.25 | 2,207 | -0.25(-0.88%) |
Aug 27, 2021 | 28.25 | 29.00 | 28.25 | 28.50 | 2,031 | +0.00(+0.00%) |
Aug 26, 2021 | 28.75 | 30.00 | 28.00 | 28.50 | 5,525 | -0.25(-0.87%) |
Aug 25, 2021 | 29.00 | 29.00 | 28.25 | 28.75 | 1,350 | +0.00(+0.00%) |
Aug 24, 2021 | 28.00 | 29.25 | 27.75 | 28.75 | 4,806 | +1.00(+3.60%) |
Aug 23, 2021 | 28.25 | 28.25 | 27.50 | 27.75 | 4,183 | -0.75(-2.63%) |
Aug 20, 2021 | 27.50 | 29.50 | 27.50 | 28.50 | 6,845 | +0.75(+2.70%) |
Aug 19, 2021 | 28.00 | 28.25 | 27.75 | 27.75 | 2,165 | -0.38(-1.33%) |
Aug 18, 2021 | 28.00 | 28.50 | 27.75 | 28.12 | 1,815 | +0.12(+0.45%) |
Aug 17, 2021 | 28.50 | 28.50 | 26.75 | 28.00 | 8,292 | -1.75(-5.88%) |
Aug 16, 2021 | 30.00 | 30.00 | 27.75 | 29.75 | 6,576 | +0.50(+1.71%) |
Aug 13, 2021 | 30.00 | 30.00 | 28.25 | 29.25 | 4,962 | +0.25(+0.86%) |
Aug 12, 2021 | 29.25 | 29.75 | 29.00 | 29.00 | 2,680 | -0.50(-1.69%) |
Aug 11, 2021 | 30.00 | 30.00 | 29.00 | 29.50 | 2,331 | -0.25(-0.84%) |
Aug 10, 2021 | 29.25 | 29.75 | 29.00 | 29.75 | 1,571 | +0.75(+2.59%) |
Aug 09, 2021 | 29.25 | 30.00 | 29.00 | 29.00 | 2,325 | -0.75(-2.52%) |
Aug 06, 2021 | 30.00 | 31.00 | 28.50 | 29.75 | 4,558 | -0.75(-2.46%) |
Aug 05, 2021 | 29.25 | 30.50 | 29.00 | 30.50 | 5,223 | +1.50(+5.17%) |
Aug 04, 2021 | 29.50 | 29.50 | 28.25 | 29.00 | 3,767 | -0.50(-1.69%) |
Aug 03, 2021 | 30.25 | 30.50 | 29.00 | 29.50 | 6,129 | -0.75(-2.48%) |
Aug 02, 2021 | 31.50 | 31.75 | 29.75 | 30.25 | 10,265 | -1.50(-4.72%) |
Jul 30, 2021 | 32.00 | 32.50 | 31.75 | 31.75 | 2,919 | -0.50(-1.55%) |
Jul 29, 2021 | 32.25 | 33.25 | 31.50 | 32.25 | 4,908 | +0.25(+0.78%) |
Jul 28, 2021 | 30.50 | 32.00 | 30.50 | 32.00 | 2,920 | +2.00(+6.67%) |
Jul 27, 2021 | 33.00 | 33.00 | 29.25 | 30.00 | 8,610 | -2.25(-6.98%) |
Jul 26, 2021 | 33.75 | 33.75 | 32.00 | 32.25 | 8,006 | -1.25(-3.73%) |
Jul 23, 2021 | 34.05 | 34.51 | 33.00 | 33.50 | 4,285 | -0.75(-2.19%) |
Jul 22, 2021 | 34.25 | 34.50 | 33.25 | 34.25 | 4,292 | +0.25(+0.74%) |
Jul 21, 2021 | 33.50 | 34.25 | 33.25 | 34.00 | 3,636 | +0.75(+2.26%) |
Jul 20, 2021 | 31.75 | 33.25 | 31.25 | 33.25 | 3,707 | +1.25(+3.91%) |
Jul 19, 2021 | 31.75 | 33.25 | 31.25 | 32.00 | 9,244 | -0.75(-2.29%) |
Jul 16, 2021 | 33.50 | 34.00 | 32.75 | 32.75 | 2,844 | -0.25(-0.76%) |
Jul 15, 2021 | 34.00 | 34.07 | 32.50 | 33.00 | 10,327 | -1.25(-3.65%) |
Jul 14, 2021 | 34.75 | 34.84 | 33.25 | 34.25 | 9,744 | +0.25(+0.74%) |
Jul 13, 2021 | 35.75 | 35.75 | 33.25 | 34.00 | 11,235 | -1.50(-4.23%) |
Jul 12, 2021 | 35.00 | 36.25 | 34.38 | 35.50 | 9,032 | +0.25(+0.71%) |
Jul 09, 2021 | 34.25 | 36.99 | 33.75 | 35.25 | 47,747 | +0.50(+1.44%) |
Jul 08, 2021 | 33.75 | 34.75 | 33.00 | 34.75 | 12,680 | +0.25(+0.72%) |
Jul 07, 2021 | 37.00 | 37.00 | 33.25 | 34.50 | 21,800 | -2.50(-6.76%) |
Jul 06, 2021 | 36.75 | 37.75 | 35.75 | 37.00 | 12,676 | -1.00(-2.63%) |
Jul 02, 2021 | 37.25 | 38.50 | 35.25 | 38.00 | 20,653 | +0.00(+0.00%) |
Jul 01, 2021 | 39.00 | 39.11 | 35.75 | 38.00 | 56,121 | -0.50(-1.30%) |
Jun 30, 2021 | 35.00 | 44.88 | 34.50 | 38.50 | 256,241 | +2.50(+6.94%) |
Jun 29, 2021 | 37.50 | 39.00 | 33.25 | 36.00 | 130,217 | +1.00(+2.86%) |
Jun 28, 2021 | 33.50 | 35.50 | 33.50 | 35.00 | 20,469 | +2.25(+6.87%) |
Jun 25, 2021 | 32.25 | 33.25 | 31.75 | 32.75 | 12,021 | +1.25(+3.97%) |
Jun 24, 2021 | 32.25 | 32.50 | 31.00 | 31.50 | 9,095 | +0.25(+0.80%) |
Jun 23, 2021 | 32.00 | 32.75 | 31.25 | 31.25 | 6,403 | -0.75(-2.34%) |
Jun 22, 2021 | 31.50 | 32.50 | 31.00 | 32.00 | 5,195 | +1.00(+3.23%) |
Jun 21, 2021 | 31.75 | 31.75 | 30.32 | 31.00 | 4,790 | -1.00(-3.12%) |
Jun 18, 2021 | 33.03 | 33.03 | 31.25 | 32.00 | 5,045 | -0.50(-1.54%) |
Jun 17, 2021 | 33.25 | 36.75 | 32.50 | 32.50 | 10,500 | -1.75(-5.11%) |
Jun 16, 2021 | 34.25 | 35.00 | 33.00 | 34.25 | 5,104 | +0.50(+1.48%) |
Jun 15, 2021 | 34.50 | 34.75 | 32.50 | 33.75 | 8,182 | -1.00(-2.88%) |
Jun 14, 2021 | 38.00 | 38.00 | 33.75 | 34.75 | 21,935 | -2.25(-6.08%) |
Jun 11, 2021 | 37.00 | 37.50 | 35.50 | 37.00 | 7,168 | +1.00(+2.78%) |
Jun 10, 2021 | 36.75 | 38.75 | 35.25 | 36.00 | 33,034 | +0.00(+0.00%) |
Jun 09, 2021 | 36.50 | 36.50 | 35.25 | 36.00 | 9,255 | +0.50(+1.41%) |
Jun 08, 2021 | 34.75 | 38.00 | 34.54 | 35.50 | 23,632 | +0.50(+1.43%) |
Jun 07, 2021 | 34.50 | 35.75 | 34.00 | 35.00 | 11,856 | +0.38(+1.08%) |
Jun 04, 2021 | 35.25 | 35.50 | 34.00 | 34.62 | 7,373 | -0.38(-1.07%) |
Jun 03, 2021 | 33.50 | 35.00 | 33.25 | 35.00 | 12,307 | +1.00(+2.94%) |
Jun 02, 2021 | 32.00 | 34.50 | 32.00 | 34.00 | 25,890 | +1.75(+5.43%) |