Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.47 | 26.81 | 26.42 | 26.47 | 1,605,066 | -0.09(-0.34%) |
Aug 30, 2021 | 26.95 | 27.03 | 26.55 | 26.56 | 1,908,244 | -0.29(-1.07%) |
Aug 27, 2021 | 26.23 | 26.96 | 26.23 | 26.84 | 2,327,140 | +0.77(+2.95%) |
Aug 26, 2021 | 26.63 | 26.72 | 26.05 | 26.07 | 2,027,516 | -0.60(-2.24%) |
Aug 25, 2021 | 26.36 | 27.01 | 26.26 | 26.67 | 3,093,746 | +0.32(+1.21%) |
Aug 24, 2021 | 26.29 | 26.52 | 26.24 | 26.35 | 1,799,354 | +0.20(+0.78%) |
Aug 23, 2021 | 26.19 | 26.39 | 26.08 | 26.15 | 2,900,748 | +0.39(+1.52%) |
Aug 20, 2021 | 25.39 | 25.85 | 25.27 | 25.75 | 2,451,296 | +0.27(+1.06%) |
Aug 19, 2021 | 25.67 | 25.76 | 25.11 | 25.48 | 4,843,903 | -0.54(-2.07%) |
Aug 18, 2021 | 26.54 | 26.63 | 25.99 | 26.02 | 1,820,671 | -0.50(-1.88%) |
Aug 17, 2021 | 26.61 | 27.01 | 26.31 | 26.52 | 1,728,437 | -0.20(-0.73%) |
Aug 16, 2021 | 26.65 | 26.94 | 26.40 | 26.72 | 1,796,722 | -0.27(-1.00%) |
Aug 13, 2021 | 27.24 | 27.41 | 26.91 | 26.99 | 1,408,295 | -0.25(-0.93%) |
Aug 12, 2021 | 26.87 | 27.28 | 26.56 | 27.24 | 2,226,630 | +0.93(+3.54%) |
Aug 11, 2021 | 25.99 | 26.35 | 25.77 | 26.31 | 2,124,100 | +0.27(+1.02%) |
Aug 10, 2021 | 25.55 | 26.09 | 25.55 | 26.04 | 3,135,719 | +0.66(+2.60%) |
Aug 09, 2021 | 25.40 | 25.49 | 25.14 | 25.38 | 3,388,744 | -0.16(-0.65%) |
Aug 06, 2021 | 25.73 | 25.92 | 25.53 | 25.55 | 3,444,532 | +0.02(+0.09%) |
Aug 05, 2021 | 25.73 | 26.18 | 25.52 | 25.53 | 3,552,043 | -0.13(-0.52%) |
Aug 04, 2021 | 26.04 | 26.26 | 25.59 | 25.66 | 4,060,623 | -0.65(-2.48%) |
Aug 03, 2021 | 26.25 | 26.44 | 25.79 | 26.31 | 5,261,951 | +0.10(+0.39%) |
Aug 02, 2021 | 26.69 | 27.15 | 26.21 | 26.21 | 3,786,199 | -0.40(-1.50%) |
Jul 30, 2021 | 27.09 | 27.19 | 26.58 | 26.61 | 2,930,856 | -0.56(-2.05%) |
Jul 29, 2021 | 27.09 | 27.19 | 26.66 | 27.17 | 3,198,444 | +0.33(+1.23%) |
Jul 28, 2021 | 26.68 | 27.05 | 26.30 | 26.84 | 2,441,526 | +0.35(+1.30%) |
Jul 27, 2021 | 27.06 | 27.06 | 26.39 | 26.49 | 2,305,979 | -0.71(-2.62%) |
Jul 26, 2021 | 26.34 | 27.20 | 26.34 | 27.20 | 3,025,549 | +0.72(+2.73%) |
Jul 23, 2021 | 26.58 | 26.60 | 26.08 | 26.48 | 2,355,856 | +0.02(+0.09%) |
Jul 22, 2021 | 26.49 | 26.85 | 26.18 | 26.46 | 2,911,483 | +0.01(+0.03%) |
Jul 21, 2021 | 26.91 | 27.35 | 26.45 | 26.45 | 5,728,689 | -0.07(-0.27%) |
Jul 20, 2021 | 25.57 | 26.56 | 25.40 | 26.52 | 5,897,202 | +1.18(+4.68%) |
Jul 19, 2021 | 25.81 | 25.88 | 24.94 | 25.34 | 7,286,133 | -1.13(-4.27%) |
Jul 16, 2021 | 27.07 | 27.15 | 26.35 | 26.47 | 2,866,127 | -0.33(-1.23%) |
Jul 15, 2021 | 27.07 | 27.17 | 26.65 | 26.80 | 4,801,523 | -0.42(-1.56%) |
Jul 14, 2021 | 27.82 | 28.11 | 27.21 | 27.22 | 3,985,312 | -0.42(-1.53%) |
Jul 13, 2021 | 28.18 | 28.30 | 27.64 | 27.64 | 2,452,412 | -0.58(-2.06%) |
Jul 12, 2021 | 28.30 | 28.41 | 28.00 | 28.22 | 2,076,847 | -0.30(-1.05%) |
Jul 09, 2021 | 28.06 | 28.64 | 27.98 | 28.52 | 2,071,550 | +0.67(+2.42%) |
Jul 08, 2021 | 27.58 | 28.12 | 27.24 | 27.85 | 3,438,284 | -0.14(-0.50%) |
Jul 07, 2021 | 28.59 | 28.77 | 27.91 | 27.99 | 3,522,133 | -0.63(-2.19%) |
Jul 06, 2021 | 29.06 | 29.11 | 28.19 | 28.62 | 2,797,016 | -0.39(-1.35%) |
Jul 02, 2021 | 28.98 | 29.03 | 28.57 | 29.01 | 2,807,026 | +0.09(+0.30%) |
Jul 01, 2021 | 28.90 | 29.02 | 28.42 | 28.92 | 4,150,787 | +0.35(+1.24%) |
Jun 30, 2021 | 28.08 | 28.70 | 28.08 | 28.57 | 3,780,154 | +0.55(+1.96%) |
Jun 29, 2021 | 27.98 | 28.14 | 27.82 | 28.02 | 2,163,004 | +0.20(+0.73%) |
Jun 28, 2021 | 28.49 | 28.51 | 27.55 | 27.82 | 3,442,762 | -0.64(-2.23%) |
Jun 25, 2021 | 28.85 | 28.94 | 28.33 | 28.45 | 2,487,523 | -0.42(-1.47%) |
Jun 24, 2021 | 28.84 | 28.88 | 28.48 | 28.88 | 2,787,100 | +0.16(+0.55%) |
Jun 23, 2021 | 29.08 | 29.32 | 28.69 | 28.72 | 3,068,383 | -0.20(-0.71%) |
Jun 22, 2021 | 29.05 | 29.08 | 28.60 | 28.92 | 2,249,879 | -0.12(-0.41%) |
Jun 21, 2021 | 28.38 | 29.24 | 28.38 | 29.04 | 4,301,106 | +0.93(+3.32%) |
Jun 18, 2021 | 28.59 | 28.85 | 28.09 | 28.11 | 5,079,532 | -0.79(-2.74%) |
Jun 17, 2021 | 30.30 | 30.37 | 28.46 | 28.90 | 5,993,818 | -1.49(-4.91%) |
Jun 16, 2021 | 30.13 | 30.48 | 29.89 | 30.39 | 2,754,258 | +0.37(+1.23%) |
Jun 15, 2021 | 30.29 | 30.39 | 29.57 | 30.02 | 2,483,546 | -0.16(-0.52%) |
Jun 14, 2021 | 30.23 | 30.54 | 29.88 | 30.18 | 4,069,659 | +0.14(+0.47%) |
Jun 11, 2021 | 30.05 | 30.36 | 29.90 | 30.04 | 4,708,852 | +0.04(+0.13%) |
Jun 10, 2021 | 29.47 | 30.00 | 29.24 | 30.00 | 3,861,712 | +0.76(+2.60%) |
Jun 09, 2021 | 29.10 | 29.50 | 28.92 | 29.24 | 4,113,432 | +0.13(+0.46%) |
Jun 08, 2021 | 28.81 | 29.10 | 28.50 | 29.10 | 3,363,600 | +0.31(+1.06%) |
Jun 07, 2021 | 28.34 | 28.97 | 28.34 | 28.80 | 2,492,485 | +0.56(+2.00%) |
Jun 04, 2021 | 28.35 | 28.39 | 28.00 | 28.23 | 2,971,024 | +0.08(+0.28%) |
Jun 03, 2021 | 27.95 | 28.40 | 27.78 | 28.15 | 2,734,933 | +0.02(+0.08%) |
Jun 02, 2021 | 27.86 | 28.26 | 27.60 | 28.13 | 2,918,739 | +0.42(+1.50%) |