Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.68 | 27.86 | 27.39 | 27.42 | 229,827 | -0.24(-0.87%) |
Aug 30, 2021 | 28.12 | 28.12 | 27.56 | 27.66 | 152,825 | -0.38(-1.36%) |
Aug 27, 2021 | 27.53 | 28.17 | 27.09 | 28.04 | 262,638 | +0.48(+1.74%) |
Aug 26, 2021 | 27.93 | 28.14 | 27.51 | 27.56 | 200,690 | -0.41(-1.47%) |
Aug 25, 2021 | 28.19 | 28.26 | 27.88 | 27.97 | 163,298 | +0.01(+0.04%) |
Aug 24, 2021 | 27.76 | 27.96 | 27.57 | 27.96 | 216,735 | +0.38(+1.38%) |
Aug 23, 2021 | 27.08 | 27.66 | 27.05 | 27.58 | 266,776 | +0.58(+2.15%) |
Aug 20, 2021 | 26.47 | 27.24 | 26.31 | 27.00 | 1,122,509 | +0.43(+1.62%) |
Aug 19, 2021 | 26.51 | 26.83 | 26.47 | 26.57 | 349,292 | -0.14(-0.52%) |
Aug 18, 2021 | 26.95 | 27.16 | 26.69 | 26.71 | 278,675 | -0.22(-0.82%) |
Aug 17, 2021 | 26.77 | 26.96 | 26.55 | 26.93 | 240,760 | -0.10(-0.37%) |
Aug 16, 2021 | 26.84 | 27.05 | 26.64 | 27.03 | 344,015 | +0.00(+0.00%) |
Aug 13, 2021 | 27.06 | 27.23 | 26.90 | 27.03 | 188,809 | -0.03(-0.11%) |
Aug 12, 2021 | 27.23 | 27.25 | 26.91 | 27.06 | 185,339 | -0.23(-0.84%) |
Aug 11, 2021 | 27.37 | 27.37 | 26.90 | 27.29 | 202,229 | -0.10(-0.37%) |
Aug 10, 2021 | 27.26 | 27.53 | 27.15 | 27.39 | 202,734 | +0.09(+0.33%) |
Aug 09, 2021 | 28.84 | 28.84 | 27.21 | 27.30 | 206,291 | -0.45(-1.62%) |
Aug 06, 2021 | 27.61 | 27.91 | 27.51 | 27.75 | 256,115 | +0.18(+0.65%) |
Aug 05, 2021 | 26.98 | 27.86 | 26.97 | 27.57 | 526,786 | +0.52(+1.92%) |
Aug 04, 2021 | 27.64 | 27.64 | 26.84 | 27.05 | 500,354 | -1.17(-4.15%) |
Aug 03, 2021 | 28.42 | 28.43 | 27.91 | 28.22 | 347,012 | -0.23(-0.81%) |
Aug 02, 2021 | 28.81 | 29.07 | 28.36 | 28.45 | 273,607 | -0.31(-1.08%) |
Jul 30, 2021 | 29.09 | 29.36 | 28.67 | 28.76 | 241,706 | -0.31(-1.07%) |
Jul 29, 2021 | 28.75 | 29.67 | 28.41 | 29.07 | 258,094 | +0.09(+0.31%) |
Jul 28, 2021 | 28.74 | 29.21 | 28.61 | 28.98 | 281,050 | +0.29(+1.01%) |
Jul 27, 2021 | 28.60 | 28.75 | 28.33 | 28.69 | 210,180 | -0.05(-0.17%) |
Jul 26, 2021 | 28.86 | 29.82 | 28.70 | 28.74 | 269,111 | -0.08(-0.28%) |
Jul 23, 2021 | 28.65 | 28.86 | 28.32 | 28.82 | 245,190 | +0.41(+1.44%) |
Jul 22, 2021 | 28.93 | 28.93 | 28.39 | 28.41 | 205,179 | -0.52(-1.80%) |
Jul 21, 2021 | 28.57 | 29.23 | 28.57 | 28.93 | 370,453 | +0.44(+1.54%) |
Jul 20, 2021 | 27.85 | 28.73 | 27.83 | 28.49 | 549,750 | +0.67(+2.41%) |
Jul 19, 2021 | 28.22 | 28.38 | 27.40 | 27.82 | 394,302 | -0.82(-2.86%) |
Jul 16, 2021 | 29.36 | 29.75 | 28.55 | 28.64 | 817,282 | -0.60(-2.05%) |
Jul 15, 2021 | 29.47 | 29.56 | 28.99 | 29.24 | 336,927 | -0.27(-0.91%) |
Jul 14, 2021 | 28.93 | 29.64 | 28.83 | 29.51 | 429,578 | +0.70(+2.43%) |
Jul 13, 2021 | 29.39 | 29.52 | 28.79 | 28.81 | 347,738 | -0.66(-2.24%) |
Jul 12, 2021 | 29.03 | 29.86 | 29.03 | 29.47 | 485,706 | +0.44(+1.52%) |
Jul 09, 2021 | 28.81 | 29.14 | 28.63 | 29.03 | 223,678 | +0.55(+1.93%) |
Jul 08, 2021 | 28.11 | 28.57 | 27.70 | 28.48 | 286,321 | +0.24(+0.85%) |
Jul 07, 2021 | 28.37 | 28.59 | 27.87 | 28.24 | 261,060 | -0.15(-0.53%) |
Jul 06, 2021 | 28.77 | 28.92 | 28.01 | 28.39 | 295,113 | -0.42(-1.46%) |
Jul 02, 2021 | 28.95 | 29.12 | 28.64 | 28.81 | 455,002 | -0.12(-0.41%) |
Jul 01, 2021 | 28.81 | 29.02 | 28.62 | 28.93 | 244,847 | +0.39(+1.37%) |
Jun 30, 2021 | 28.74 | 28.82 | 28.30 | 28.54 | 281,357 | -0.33(-1.14%) |
Jun 29, 2021 | 29.05 | 29.19 | 28.70 | 28.87 | 319,791 | -0.13(-0.45%) |
Jun 28, 2021 | 29.17 | 29.39 | 28.77 | 29.00 | 373,496 | -0.12(-0.41%) |
Jun 25, 2021 | 29.09 | 29.48 | 29.02 | 29.12 | 987,803 | +0.07(+0.24%) |
Jun 24, 2021 | 28.87 | 29.16 | 28.71 | 29.05 | 187,659 | +0.39(+1.36%) |
Jun 23, 2021 | 29.28 | 29.28 | 28.62 | 28.66 | 333,336 | -0.68(-2.32%) |
Jun 22, 2021 | 29.42 | 29.68 | 29.04 | 29.34 | 198,802 | -0.15(-0.51%) |
Jun 21, 2021 | 29.38 | 30.21 | 29.14 | 29.49 | 441,932 | +0.36(+1.24%) |
Jun 18, 2021 | 30.15 | 30.34 | 29.04 | 29.13 | 926,260 | -1.35(-4.43%) |
Jun 17, 2021 | 30.68 | 30.85 | 30.37 | 30.48 | 199,398 | -0.21(-0.68%) |
Jun 16, 2021 | 30.82 | 31.11 | 30.48 | 30.69 | 252,749 | -0.11(-0.36%) |
Jun 15, 2021 | 30.75 | 30.85 | 30.51 | 30.80 | 273,040 | +0.14(+0.46%) |
Jun 14, 2021 | 31.05 | 31.05 | 30.42 | 30.66 | 229,700 | -0.21(-0.68%) |
Jun 11, 2021 | 30.76 | 30.91 | 30.34 | 30.87 | 256,932 | +0.14(+0.46%) |
Jun 10, 2021 | 30.33 | 30.76 | 30.14 | 30.73 | 295,757 | +0.60(+1.99%) |
Jun 09, 2021 | 30.43 | 30.65 | 30.43 | 30.13 | 345,684 | -0.36(-1.18%) |
Jun 08, 2021 | 30.07 | 30.73 | 30.03 | 30.49 | 418,098 | +0.33(+1.09%) |
Jun 07, 2021 | 29.93 | 30.25 | 29.72 | 30.16 | 345,065 | +0.06(+0.20%) |
Jun 04, 2021 | 29.37 | 30.13 | 29.37 | 30.10 | 472,411 | +0.52(+1.76%) |
Jun 03, 2021 | 29.21 | 29.66 | 29.07 | 29.58 | 346,283 | +0.32(+1.09%) |
Jun 02, 2021 | 29.19 | 29.31 | 28.60 | 29.26 | 413,187 | +0.22(+0.76%) |