Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.90 | 27.16 | 26.79 | 26.87 | 4,778,891 | -0.23(-0.84%) |
Aug 30, 2021 | 27.39 | 27.50 | 27.03 | 27.10 | 4,603,756 | -0.22(-0.80%) |
Aug 27, 2021 | 26.25 | 27.33 | 26.20 | 27.32 | 4,901,673 | +1.34(+5.16%) |
Aug 26, 2021 | 26.15 | 26.41 | 25.92 | 25.97 | 2,206,463 | -0.41(-1.57%) |
Aug 25, 2021 | 26.38 | 26.54 | 26.17 | 26.39 | 2,034,244 | -0.02(-0.06%) |
Aug 24, 2021 | 26.46 | 26.54 | 26.21 | 26.41 | 3,044,872 | +0.29(+1.12%) |
Aug 23, 2021 | 25.83 | 26.20 | 25.61 | 26.11 | 3,002,004 | +1.07(+4.28%) |
Aug 20, 2021 | 24.26 | 25.06 | 24.17 | 25.04 | 3,880,462 | +0.34(+1.38%) |
Aug 19, 2021 | 24.83 | 24.85 | 23.99 | 24.70 | 4,506,222 | -0.69(-2.72%) |
Aug 18, 2021 | 25.97 | 26.10 | 25.38 | 25.39 | 2,616,252 | -0.47(-1.82%) |
Aug 17, 2021 | 25.87 | 26.33 | 25.69 | 25.86 | 3,430,832 | -0.32(-1.21%) |
Aug 16, 2021 | 26.36 | 26.36 | 25.96 | 26.18 | 2,150,236 | -0.63(-2.33%) |
Aug 13, 2021 | 27.05 | 27.18 | 26.76 | 26.80 | 1,367,398 | -0.23(-0.84%) |
Aug 12, 2021 | 27.32 | 27.40 | 26.82 | 27.03 | 2,378,749 | -0.31(-1.13%) |
Aug 11, 2021 | 27.38 | 27.48 | 26.75 | 27.34 | 3,494,287 | -0.08(-0.30%) |
Aug 10, 2021 | 26.77 | 27.55 | 26.76 | 27.42 | 2,646,338 | +0.82(+3.08%) |
Aug 09, 2021 | 26.72 | 26.96 | 26.30 | 26.60 | 2,685,763 | -0.46(-1.71%) |
Aug 06, 2021 | 26.71 | 27.16 | 26.48 | 27.06 | 2,815,712 | +0.61(+2.30%) |
Aug 05, 2021 | 26.65 | 26.89 | 26.19 | 26.45 | 4,646,645 | +0.26(+0.99%) |
Aug 04, 2021 | 26.65 | 26.65 | 26.10 | 26.19 | 3,655,182 | -0.88(-3.24%) |
Aug 03, 2021 | 26.31 | 27.36 | 26.15 | 27.07 | 3,732,741 | +0.67(+2.52%) |
Aug 02, 2021 | 26.79 | 27.75 | 26.39 | 26.41 | 2,003,987 | -0.42(-1.57%) |
Jul 30, 2021 | 27.07 | 27.09 | 26.34 | 26.83 | 2,690,418 | -0.27(-0.99%) |
Jul 29, 2021 | 26.94 | 27.32 | 26.81 | 27.10 | 2,724,837 | +0.49(+1.83%) |
Jul 28, 2021 | 26.36 | 26.71 | 26.06 | 26.61 | 4,423,576 | +0.28(+1.05%) |
Jul 27, 2021 | 26.57 | 26.57 | 25.98 | 26.33 | 3,228,306 | -0.45(-1.67%) |
Jul 26, 2021 | 26.51 | 27.30 | 26.47 | 26.78 | 4,717,936 | +0.30(+1.14%) |
Jul 23, 2021 | 26.64 | 26.76 | 26.30 | 26.48 | 2,248,629 | -0.08(-0.31%) |
Jul 22, 2021 | 26.66 | 26.77 | 26.19 | 26.56 | 2,347,413 | -0.03(-0.12%) |
Jul 21, 2021 | 26.10 | 26.71 | 26.06 | 26.59 | 4,336,559 | +1.03(+4.04%) |
Jul 20, 2021 | 25.00 | 25.97 | 24.74 | 25.56 | 3,564,487 | +0.60(+2.41%) |
Jul 19, 2021 | 25.32 | 25.61 | 24.56 | 24.96 | 9,084,732 | -1.36(-5.19%) |
Jul 16, 2021 | 27.82 | 27.82 | 26.22 | 26.32 | 4,108,861 | -1.14(-4.14%) |
Jul 15, 2021 | 27.78 | 28.10 | 27.25 | 27.46 | 2,898,793 | -0.54(-1.94%) |
Jul 14, 2021 | 28.95 | 29.41 | 27.88 | 28.01 | 2,458,971 | -0.74(-2.57%) |
Jul 13, 2021 | 28.70 | 28.88 | 28.40 | 28.74 | 2,003,999 | -0.13(-0.45%) |
Jul 12, 2021 | 28.65 | 29.09 | 28.48 | 28.87 | 1,735,194 | -0.18(-0.62%) |
Jul 09, 2021 | 29.01 | 29.05 | 28.59 | 29.05 | 3,082,934 | +0.45(+1.59%) |
Jul 08, 2021 | 28.24 | 29.13 | 28.05 | 28.60 | 3,706,566 | -0.22(-0.76%) |
Jul 07, 2021 | 29.13 | 29.61 | 28.57 | 28.82 | 3,296,937 | -0.35(-1.20%) |
Jul 06, 2021 | 29.83 | 29.83 | 28.80 | 29.17 | 5,672,424 | -0.45(-1.54%) |
Jul 02, 2021 | 29.73 | 29.89 | 29.26 | 29.62 | 2,746,365 | -0.33(-1.11%) |
Jul 01, 2021 | 30.10 | 30.38 | 29.93 | 29.96 | 2,016,245 | +0.48(+1.63%) |
Jun 30, 2021 | 29.45 | 29.91 | 29.35 | 29.48 | 2,840,682 | +0.15(+0.53%) |
Jun 29, 2021 | 29.35 | 29.49 | 29.20 | 29.32 | 3,258,329 | +0.20(+0.70%) |
Jun 28, 2021 | 29.71 | 29.74 | 28.87 | 29.12 | 4,765,594 | -0.82(-2.74%) |
Jun 25, 2021 | 29.76 | 30.11 | 29.35 | 29.94 | 2,344,308 | +0.32(+1.10%) |
Jun 24, 2021 | 29.60 | 29.67 | 29.23 | 29.61 | 1,836,074 | +0.14(+0.47%) |
Jun 23, 2021 | 29.72 | 30.22 | 29.46 | 29.48 | 3,403,936 | -0.15(-0.49%) |
Jun 22, 2021 | 29.42 | 29.70 | 28.93 | 29.62 | 2,413,503 | +0.10(+0.33%) |
Jun 21, 2021 | 28.22 | 29.69 | 28.14 | 29.52 | 4,024,997 | +1.57(+5.61%) |
Jun 18, 2021 | 27.81 | 28.53 | 27.50 | 27.96 | 4,353,077 | -0.50(-1.77%) |
Jun 17, 2021 | 29.62 | 29.89 | 28.24 | 28.46 | 8,827,505 | -1.21(-4.08%) |
Jun 16, 2021 | 30.46 | 30.47 | 29.66 | 29.67 | 8,024,782 | -0.77(-2.53%) |
Jun 15, 2021 | 30.25 | 30.51 | 30.09 | 30.44 | 3,483,428 | +0.37(+1.23%) |
Jun 14, 2021 | 29.93 | 30.56 | 29.92 | 30.07 | 3,014,407 | +0.22(+0.75%) |
Jun 11, 2021 | 30.04 | 30.20 | 29.77 | 29.85 | 1,779,495 | +0.19(+0.65%) |
Jun 10, 2021 | 30.03 | 30.14 | 29.43 | 29.66 | 2,415,559 | -0.05(-0.16%) |
Jun 09, 2021 | 30.41 | 30.48 | 29.68 | 29.70 | 2,693,373 | -0.52(-1.73%) |
Jun 08, 2021 | 29.68 | 30.46 | 29.68 | 30.22 | 3,187,253 | +0.13(+0.43%) |
Jun 07, 2021 | 30.15 | 30.32 | 29.86 | 30.10 | 1,838,650 | -0.06(-0.21%) |
Jun 04, 2021 | 30.02 | 30.22 | 29.74 | 30.16 | 2,766,481 | +0.35(+1.18%) |
Jun 03, 2021 | 29.61 | 29.93 | 29.45 | 29.81 | 2,118,471 | +0.02(+0.05%) |
Jun 02, 2021 | 29.40 | 30.05 | 29.17 | 29.79 | 3,853,751 | +0.63(+2.17%) |