Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.55 | 26.58 | 25.76 | 26.23 | 16,031,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.46 | 27.56 | 26.53 | 26.54 | 13,508,744 | -0.55(-2.03%) |
Aug 27, 2021 | 26.37 | 27.43 | 26.26 | 27.09 | 15,352,265 | +0.96(+3.68%) |
Aug 26, 2021 | 26.79 | 27.06 | 25.86 | 26.12 | 16,097,699 | -0.66(-2.45%) |
Aug 25, 2021 | 27.36 | 27.81 | 26.68 | 26.78 | 13,786,264 | -0.55(-2.01%) |
Aug 24, 2021 | 27.11 | 27.94 | 27.02 | 27.33 | 15,198,981 | +0.60(+2.24%) |
Aug 23, 2021 | 27.12 | 27.31 | 26.42 | 26.73 | 17,981,846 | +0.25(+0.93%) |
Aug 20, 2021 | 27.09 | 27.49 | 26.11 | 26.49 | 18,373,182 | -0.31(-1.17%) |
Aug 19, 2021 | 27.95 | 28.03 | 26.39 | 26.80 | 29,386,406 | -2.08(-7.20%) |
Aug 18, 2021 | 27.52 | 29.98 | 27.34 | 28.88 | 37,446,060 | +1.17(+4.21%) |
Aug 17, 2021 | 28.01 | 28.42 | 27.05 | 27.71 | 19,538,736 | -0.71(-2.48%) |
Aug 16, 2021 | 27.75 | 28.83 | 27.15 | 28.42 | 21,403,282 | +0.00(+0.00%) |
Aug 13, 2021 | 27.56 | 28.84 | 27.34 | 28.42 | 23,573,434 | +0.88(+3.21%) |
Aug 12, 2021 | 27.58 | 27.73 | 26.73 | 27.54 | 15,538,733 | -0.26(-0.95%) |
Aug 11, 2021 | 27.99 | 28.41 | 27.11 | 27.80 | 23,934,000 | +0.04(+0.14%) |
Aug 10, 2021 | 26.48 | 28.40 | 26.41 | 27.76 | 33,124,666 | +1.26(+4.74%) |
Aug 09, 2021 | 25.34 | 26.56 | 25.09 | 26.51 | 16,838,232 | +1.10(+4.32%) |
Aug 06, 2021 | 25.30 | 25.74 | 24.85 | 25.41 | 13,800,866 | +0.60(+2.41%) |
Aug 05, 2021 | 24.77 | 25.27 | 24.68 | 24.81 | 11,043,348 | +0.07(+0.28%) |
Aug 04, 2021 | 25.16 | 25.58 | 24.64 | 24.74 | 12,319,276 | -0.62(-2.44%) |
Aug 03, 2021 | 24.51 | 25.46 | 24.07 | 25.36 | 17,590,220 | +0.78(+3.19%) |
Aug 02, 2021 | 26.02 | 26.03 | 24.47 | 24.57 | 23,131,996 | -1.38(-5.32%) |
Jul 30, 2021 | 25.08 | 26.14 | 24.68 | 25.96 | 27,068,506 | +0.99(+3.97%) |
Jul 29, 2021 | 24.51 | 25.58 | 24.23 | 24.97 | 26,066,916 | +0.90(+3.75%) |
Jul 28, 2021 | 23.50 | 24.11 | 22.92 | 24.07 | 18,579,838 | +0.70(+2.98%) |
Jul 27, 2021 | 23.38 | 23.57 | 22.89 | 23.37 | 14,505,587 | -0.30(-1.28%) |
Jul 26, 2021 | 23.04 | 23.76 | 22.92 | 23.67 | 16,934,328 | +1.00(+4.41%) |
Jul 23, 2021 | 22.66 | 22.88 | 22.14 | 22.67 | 11,520,692 | +0.09(+0.39%) |
Jul 22, 2021 | 22.47 | 22.87 | 21.71 | 22.58 | 17,073,026 | -0.02(-0.09%) |
Jul 21, 2021 | 22.04 | 22.78 | 22.01 | 22.60 | 16,283,321 | +0.98(+4.53%) |
Jul 20, 2021 | 21.15 | 21.81 | 20.64 | 21.62 | 18,239,424 | +0.55(+2.60%) |
Jul 19, 2021 | 20.68 | 21.29 | 20.13 | 21.08 | 26,085,242 | -0.38(-1.78%) |
Jul 16, 2021 | 22.66 | 22.79 | 21.36 | 21.46 | 19,867,810 | -1.28(-5.65%) |
Jul 15, 2021 | 22.80 | 23.41 | 22.36 | 22.74 | 15,234,576 | -0.06(-0.26%) |
Jul 14, 2021 | 24.14 | 24.41 | 22.75 | 22.80 | 15,525,116 | -0.94(-3.96%) |
Jul 13, 2021 | 24.18 | 24.50 | 23.68 | 23.74 | 16,896,286 | -0.76(-3.12%) |
Jul 12, 2021 | 23.66 | 24.78 | 23.31 | 24.51 | 19,068,354 | +0.45(+1.87%) |
Jul 09, 2021 | 22.91 | 24.12 | 22.84 | 24.06 | 24,129,394 | +1.87(+8.44%) |
Jul 08, 2021 | 21.61 | 22.39 | 21.16 | 22.18 | 19,814,636 | -0.29(-1.31%) |
Jul 07, 2021 | 22.30 | 22.91 | 21.91 | 22.48 | 22,530,776 | +0.44(+2.00%) |
Jul 06, 2021 | 23.56 | 23.61 | 21.91 | 22.04 | 23,499,782 | -1.58(-6.68%) |
Jul 02, 2021 | 23.72 | 23.90 | 23.24 | 23.61 | 15,315,634 | +0.02(+0.08%) |
Jul 01, 2021 | 24.07 | 24.24 | 23.29 | 23.59 | 16,415,125 | +0.07(+0.29%) |
Jun 30, 2021 | 22.89 | 23.53 | 22.76 | 23.53 | 13,191,061 | +0.63(+2.74%) |
Jun 29, 2021 | 22.90 | 23.45 | 22.85 | 22.90 | 16,061,130 | +0.15(+0.65%) |
Jun 28, 2021 | 23.38 | 23.42 | 22.51 | 22.75 | 18,545,098 | -0.42(-1.82%) |
Jun 25, 2021 | 24.18 | 24.22 | 23.17 | 23.17 | 57,734,172 | -0.63(-2.64%) |
Jun 24, 2021 | 23.33 | 24.06 | 22.91 | 23.80 | 30,190,346 | +0.77(+3.36%) |
Jun 23, 2021 | 23.10 | 23.69 | 22.94 | 23.03 | 22,202,246 | +0.37(+1.64%) |
Jun 22, 2021 | 22.99 | 23.11 | 22.46 | 22.65 | 19,472,922 | -0.20(-0.86%) |
Jun 21, 2021 | 22.36 | 23.25 | 22.35 | 22.85 | 23,847,840 | +0.59(+2.64%) |
Jun 18, 2021 | 23.18 | 23.84 | 22.06 | 22.26 | 38,905,616 | -1.09(-4.66%) |
Jun 17, 2021 | 25.09 | 25.36 | 22.80 | 23.35 | 46,532,568 | -1.94(-7.67%) |
Jun 16, 2021 | 25.67 | 26.00 | 24.95 | 25.29 | 31,589,238 | -1.12(-4.23%) |
Jun 15, 2021 | 26.00 | 26.46 | 25.21 | 26.41 | 24,965,830 | +0.19(+0.71%) |
Jun 14, 2021 | 27.94 | 27.98 | 26.11 | 26.22 | 26,544,996 | -1.87(-6.66%) |
Jun 11, 2021 | 27.71 | 28.22 | 27.47 | 28.09 | 26,488,342 | +0.89(+3.28%) |
Jun 10, 2021 | 27.12 | 27.87 | 26.58 | 27.20 | 32,752,508 | +0.38(+1.43%) |
Jun 09, 2021 | 25.92 | 27.22 | 25.38 | 26.82 | 33,726,368 | +0.93(+3.60%) |
Jun 08, 2021 | 25.19 | 26.04 | 24.68 | 25.89 | 23,343,632 | +0.75(+3.00%) |
Jun 07, 2021 | 25.61 | 26.16 | 24.86 | 25.13 | 20,619,442 | -0.61(-2.36%) |
Jun 04, 2021 | 26.00 | 26.37 | 25.22 | 25.74 | 17,516,124 | +0.36(+1.43%) |
Jun 03, 2021 | 25.15 | 25.73 | 24.45 | 25.38 | 16,927,662 | -0.23(-0.88%) |
Jun 02, 2021 | 25.86 | 26.05 | 25.10 | 25.60 | 17,690,304 | -0.54(-2.06%) |