Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.29 | 27.76 | 27.12 | 27.19 | 15,612,768 | +0.00(+0.00%) |
Aug 30, 2021 | 26.65 | 27.64 | 26.50 | 27.19 | 14,687,336 | +0.75(+2.84%) |
Aug 27, 2021 | 25.41 | 26.60 | 25.16 | 26.44 | 25,665,846 | -0.16(-0.62%) |
Aug 26, 2021 | 27.07 | 27.09 | 26.48 | 26.61 | 13,672,075 | -0.27(-0.99%) |
Aug 25, 2021 | 26.45 | 27.19 | 26.39 | 26.87 | 12,531,412 | +0.45(+1.70%) |
Aug 24, 2021 | 26.21 | 26.51 | 26.06 | 26.43 | 7,626,457 | +0.31(+1.19%) |
Aug 23, 2021 | 26.01 | 26.22 | 25.82 | 26.12 | 7,363,859 | +0.31(+1.20%) |
Aug 20, 2021 | 25.48 | 25.92 | 25.48 | 25.80 | 8,616,338 | +0.40(+1.58%) |
Aug 19, 2021 | 25.54 | 25.71 | 25.19 | 25.40 | 9,992,905 | -0.40(-1.56%) |
Aug 18, 2021 | 25.82 | 26.34 | 25.72 | 25.80 | 8,956,205 | -0.42(-1.60%) |
Aug 17, 2021 | 26.77 | 26.79 | 25.99 | 26.23 | 9,783,489 | -0.70(-2.58%) |
Aug 16, 2021 | 26.44 | 27.00 | 26.18 | 26.92 | 8,391,234 | +0.39(+1.48%) |
Aug 13, 2021 | 27.55 | 27.57 | 26.50 | 26.53 | 12,459,738 | -1.27(-4.57%) |
Aug 12, 2021 | 27.56 | 27.87 | 27.46 | 27.80 | 5,829,004 | +0.27(+1.00%) |
Aug 11, 2021 | 27.18 | 27.78 | 27.05 | 27.52 | 6,173,130 | +0.34(+1.24%) |
Aug 10, 2021 | 26.88 | 27.38 | 26.84 | 27.19 | 8,157,140 | +0.37(+1.40%) |
Aug 09, 2021 | 26.79 | 27.03 | 26.72 | 26.81 | 6,373,963 | +0.00(+0.00%) |
Aug 06, 2021 | 26.76 | 27.15 | 26.73 | 26.81 | 6,268,975 | +0.08(+0.31%) |
Aug 05, 2021 | 26.77 | 26.85 | 26.54 | 26.73 | 5,309,728 | +0.15(+0.55%) |
Aug 04, 2021 | 26.75 | 27.05 | 26.57 | 26.58 | 6,629,401 | -0.42(-1.56%) |
Aug 03, 2021 | 26.79 | 27.11 | 26.62 | 27.00 | 8,878,030 | +0.36(+1.34%) |
Aug 02, 2021 | 26.56 | 26.95 | 26.44 | 26.65 | 8,766,898 | +0.25(+0.94%) |
Jul 30, 2021 | 26.04 | 26.50 | 25.91 | 26.40 | 7,452,875 | +0.08(+0.31%) |
Jul 29, 2021 | 26.22 | 26.50 | 26.15 | 26.32 | 7,104,112 | +0.28(+1.09%) |
Jul 28, 2021 | 26.03 | 26.22 | 25.75 | 26.03 | 6,488,423 | +0.06(+0.25%) |
Jul 27, 2021 | 25.74 | 25.98 | 25.47 | 25.97 | 9,871,960 | -0.07(-0.28%) |
Jul 26, 2021 | 25.92 | 26.34 | 25.92 | 26.04 | 6,219,586 | +0.26(+0.99%) |
Jul 23, 2021 | 25.58 | 25.98 | 25.52 | 25.79 | 9,180,566 | +0.37(+1.44%) |
Jul 22, 2021 | 26.14 | 26.19 | 25.34 | 25.42 | 9,663,188 | -0.66(-2.52%) |
Jul 21, 2021 | 26.01 | 26.19 | 25.67 | 26.08 | 12,224,002 | +0.28(+1.10%) |
Jul 20, 2021 | 25.37 | 26.22 | 25.37 | 25.80 | 14,392,867 | +0.57(+2.25%) |
Jul 19, 2021 | 24.80 | 25.42 | 24.61 | 25.23 | 13,802,663 | +0.06(+0.25%) |
Jul 16, 2021 | 25.80 | 25.94 | 25.11 | 25.16 | 7,811,956 | -0.53(-2.06%) |
Jul 15, 2021 | 25.97 | 26.05 | 25.45 | 25.69 | 11,158,396 | -0.45(-1.71%) |
Jul 14, 2021 | 26.01 | 26.38 | 25.88 | 26.14 | 7,679,270 | +0.37(+1.42%) |
Jul 13, 2021 | 26.55 | 26.58 | 25.75 | 25.78 | 14,529,917 | -0.93(-3.49%) |
Jul 12, 2021 | 27.19 | 27.36 | 26.18 | 26.71 | 16,005,576 | -0.76(-2.76%) |
Jul 09, 2021 | 27.66 | 27.86 | 27.44 | 27.47 | 11,985,029 | +0.11(+0.40%) |
Jul 08, 2021 | 27.19 | 27.60 | 26.94 | 27.36 | 7,651,798 | -0.33(-1.19%) |
Jul 07, 2021 | 27.70 | 27.89 | 27.46 | 27.69 | 8,037,264 | +0.09(+0.33%) |
Jul 06, 2021 | 27.96 | 28.03 | 27.35 | 27.60 | 8,238,840 | -0.48(-1.69%) |
Jul 02, 2021 | 27.91 | 28.17 | 27.75 | 28.07 | 6,884,011 | +0.32(+1.15%) |
Jul 01, 2021 | 27.67 | 27.86 | 27.55 | 27.75 | 8,318,534 | +0.15(+0.53%) |
Jun 30, 2021 | 27.55 | 27.69 | 27.32 | 27.61 | 7,796,530 | +0.05(+0.17%) |
Jun 29, 2021 | 27.39 | 27.72 | 27.24 | 27.56 | 8,507,263 | +0.30(+1.11%) |
Jun 28, 2021 | 27.21 | 27.46 | 27.10 | 27.26 | 7,184,970 | +0.09(+0.34%) |
Jun 25, 2021 | 26.88 | 27.35 | 26.86 | 27.17 | 18,646,130 | +0.22(+0.81%) |
Jun 24, 2021 | 26.98 | 26.98 | 26.62 | 26.95 | 6,857,796 | +0.25(+0.92%) |
Jun 23, 2021 | 26.68 | 26.98 | 26.48 | 26.70 | 8,653,881 | +0.05(+0.21%) |
Jun 22, 2021 | 26.73 | 26.76 | 26.32 | 26.65 | 9,439,816 | -0.06(-0.24%) |
Jun 21, 2021 | 26.43 | 26.96 | 26.41 | 26.71 | 10,189,698 | +0.49(+1.88%) |
Jun 18, 2021 | 25.69 | 26.28 | 25.62 | 26.22 | 27,347,802 | +0.03(+0.10%) |
Jun 17, 2021 | 26.60 | 26.74 | 25.71 | 26.19 | 13,715,911 | -0.36(-1.34%) |
Jun 16, 2021 | 26.80 | 27.03 | 26.46 | 26.55 | 13,595,776 | -0.51(-1.89%) |
Jun 15, 2021 | 26.94 | 27.18 | 26.92 | 27.06 | 9,193,177 | +0.18(+0.68%) |
Jun 14, 2021 | 27.47 | 27.54 | 26.66 | 26.87 | 13,789,887 | -0.63(-2.29%) |
Jun 11, 2021 | 27.30 | 27.62 | 27.30 | 27.51 | 12,491,372 | +0.10(+0.37%) |
Jun 10, 2021 | 27.74 | 27.84 | 27.37 | 27.40 | 8,691,925 | -0.07(-0.27%) |
Jun 09, 2021 | 27.98 | 27.98 | 27.32 | 27.48 | 13,650,589 | -0.34(-1.22%) |
Jun 08, 2021 | 27.87 | 27.97 | 27.36 | 27.82 | 11,028,837 | +0.06(+0.21%) |
Jun 07, 2021 | 27.99 | 28.06 | 27.46 | 27.76 | 9,981,916 | -0.07(-0.26%) |
Jun 04, 2021 | 27.30 | 27.99 | 27.30 | 27.83 | 12,363,618 | +0.64(+2.34%) |
Jun 03, 2021 | 26.89 | 27.34 | 26.87 | 27.19 | 9,886,752 | +0.14(+0.50%) |
Jun 02, 2021 | 27.09 | 27.42 | 26.99 | 27.06 | 12,310,368 | -0.07(-0.27%) |