Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.39 | 28.86 | 28.16 | 28.74 | 2,741,753 | +0.29(+1.02%) |
Aug 30, 2021 | 28.45 | 28.66 | 28.27 | 28.45 | 568,779 | +0.04(+0.14%) |
Aug 27, 2021 | 28.36 | 28.60 | 28.28 | 28.41 | 650,771 | +0.17(+0.60%) |
Aug 26, 2021 | 28.09 | 28.42 | 27.98 | 28.24 | 762,497 | +0.12(+0.43%) |
Aug 25, 2021 | 27.86 | 28.24 | 27.71 | 28.12 | 549,983 | +0.31(+1.11%) |
Aug 24, 2021 | 27.83 | 28.17 | 27.71 | 27.81 | 473,389 | -0.06(-0.22%) |
Aug 23, 2021 | 27.33 | 28.00 | 27.20 | 27.87 | 672,891 | +0.45(+1.64%) |
Aug 20, 2021 | 26.92 | 27.57 | 26.86 | 27.42 | 1,499,923 | +0.13(+0.48%) |
Aug 19, 2021 | 27.63 | 27.84 | 27.16 | 27.29 | 927,552 | -0.62(-2.22%) |
Aug 18, 2021 | 28.23 | 28.43 | 27.88 | 27.91 | 791,688 | -0.46(-1.62%) |
Aug 17, 2021 | 28.93 | 28.93 | 28.14 | 28.37 | 871,985 | -0.72(-2.48%) |
Aug 16, 2021 | 29.09 | 29.43 | 28.94 | 29.09 | 1,282,586 | -0.17(-0.58%) |
Aug 13, 2021 | 28.85 | 29.30 | 28.80 | 29.26 | 1,024,019 | +0.52(+1.81%) |
Aug 12, 2021 | 28.48 | 28.79 | 28.06 | 28.74 | 830,236 | +0.17(+0.60%) |
Aug 11, 2021 | 28.00 | 28.59 | 27.77 | 28.57 | 1,762,890 | +0.66(+2.36%) |
Aug 10, 2021 | 27.81 | 28.08 | 27.71 | 27.91 | 934,453 | -0.08(-0.29%) |
Aug 09, 2021 | 27.93 | 28.16 | 27.83 | 27.99 | 1,507,128 | +0.09(+0.32%) |
Aug 06, 2021 | 27.92 | 28.28 | 27.74 | 27.90 | 917,523 | +0.16(+0.58%) |
Aug 05, 2021 | 27.71 | 28.33 | 27.55 | 27.74 | 1,784,718 | +0.08(+0.29%) |
Aug 04, 2021 | 28.24 | 28.34 | 27.47 | 27.66 | 2,228,045 | +0.22(+0.80%) |
Aug 03, 2021 | 26.79 | 27.50 | 26.35 | 27.44 | 1,919,929 | +0.75(+2.81%) |
Aug 02, 2021 | 26.89 | 27.24 | 26.37 | 26.69 | 1,338,005 | -0.16(-0.60%) |
Jul 30, 2021 | 25.74 | 27.31 | 25.68 | 26.85 | 1,627,041 | +1.11(+4.31%) |
Jul 29, 2021 | 26.40 | 26.45 | 25.72 | 25.74 | 1,387,005 | -0.61(-2.31%) |
Jul 28, 2021 | 26.36 | 26.61 | 26.13 | 26.35 | 855,821 | +0.05(+0.19%) |
Jul 27, 2021 | 26.29 | 26.31 | 25.91 | 26.30 | 919,153 | -0.01(-0.04%) |
Jul 26, 2021 | 26.01 | 26.35 | 25.91 | 26.31 | 1,006,569 | +0.26(+1.00%) |
Jul 23, 2021 | 26.20 | 26.37 | 25.73 | 26.05 | 1,078,400 | +0.02(+0.08%) |
Jul 22, 2021 | 26.17 | 26.25 | 25.75 | 26.03 | 862,506 | -0.17(-0.65%) |
Jul 21, 2021 | 25.80 | 26.51 | 25.71 | 26.20 | 1,330,427 | +0.47(+1.83%) |
Jul 20, 2021 | 25.20 | 25.82 | 25.12 | 25.73 | 1,779,844 | +0.53(+2.10%) |
Jul 19, 2021 | 24.75 | 25.25 | 24.52 | 25.20 | 1,483,180 | +0.12(+0.48%) |
Jul 16, 2021 | 25.54 | 25.64 | 25.05 | 25.08 | 906,728 | -0.37(-1.45%) |
Jul 15, 2021 | 25.47 | 25.67 | 25.38 | 25.45 | 1,329,770 | -0.15(-0.59%) |
Jul 14, 2021 | 26.26 | 26.52 | 25.54 | 25.60 | 1,867,457 | -0.70(-2.66%) |
Jul 13, 2021 | 26.34 | 26.50 | 26.15 | 26.30 | 990,573 | -0.17(-0.64%) |
Jul 12, 2021 | 26.49 | 26.61 | 26.32 | 26.47 | 842,428 | -0.02(-0.08%) |
Jul 09, 2021 | 25.73 | 26.54 | 25.73 | 26.49 | 1,049,088 | +0.84(+3.27%) |
Jul 08, 2021 | 25.48 | 25.89 | 25.32 | 25.65 | 1,600,211 | -0.10(-0.39%) |
Jul 07, 2021 | 26.10 | 26.22 | 25.59 | 25.75 | 1,595,222 | -0.38(-1.45%) |
Jul 06, 2021 | 27.08 | 27.29 | 26.12 | 26.13 | 1,116,796 | -1.00(-3.69%) |
Jul 02, 2021 | 27.32 | 27.41 | 26.98 | 27.13 | 679,518 | -0.21(-0.77%) |
Jul 01, 2021 | 27.36 | 27.63 | 27.13 | 27.34 | 975,708 | +0.18(+0.66%) |
Jun 30, 2021 | 27.51 | 27.63 | 27.02 | 27.16 | 1,267,151 | -0.27(-0.98%) |
Jun 29, 2021 | 27.99 | 27.99 | 27.38 | 27.43 | 837,623 | -0.52(-1.86%) |
Jun 28, 2021 | 28.40 | 28.44 | 27.82 | 27.95 | 665,487 | -0.47(-1.65%) |
Jun 25, 2021 | 27.90 | 28.60 | 27.90 | 28.42 | 1,044,334 | +0.55(+1.97%) |
Jun 24, 2021 | 27.58 | 28.09 | 27.58 | 27.87 | 1,033,924 | +0.38(+1.38%) |
Jun 23, 2021 | 27.51 | 27.93 | 27.41 | 27.49 | 1,264,395 | +0.18(+0.66%) |
Jun 22, 2021 | 27.25 | 27.50 | 27.13 | 27.31 | 1,036,369 | +0.16(+0.59%) |
Jun 21, 2021 | 27.09 | 27.21 | 26.83 | 27.15 | 892,804 | +0.24(+0.89%) |
Jun 18, 2021 | 27.36 | 27.42 | 26.71 | 26.91 | 1,677,395 | -0.64(-2.32%) |
Jun 17, 2021 | 27.79 | 27.99 | 27.36 | 27.55 | 1,189,531 | -0.27(-0.97%) |
Jun 16, 2021 | 27.86 | 28.02 | 27.53 | 27.82 | 597,649 | -0.19(-0.68%) |
Jun 15, 2021 | 27.83 | 28.09 | 27.75 | 28.01 | 663,345 | +0.25(+0.90%) |
Jun 14, 2021 | 27.79 | 27.95 | 27.73 | 27.76 | 753,219 | -0.07(-0.25%) |
Jun 11, 2021 | 28.02 | 28.21 | 27.73 | 27.83 | 567,851 | -0.21(-0.75%) |
Jun 10, 2021 | 27.88 | 28.27 | 27.68 | 28.04 | 1,063,483 | +0.42(+1.52%) |
Jun 09, 2021 | 27.46 | 27.75 | 27.46 | 27.62 | 803,814 | +0.21(+0.77%) |
Jun 08, 2021 | 26.98 | 27.55 | 26.98 | 27.41 | 964,749 | +0.37(+1.37%) |
Jun 07, 2021 | 26.82 | 27.22 | 26.82 | 27.04 | 728,281 | +0.22(+0.82%) |
Jun 04, 2021 | 26.71 | 26.93 | 26.71 | 26.82 | 492,143 | +0.14(+0.52%) |
Jun 03, 2021 | 26.36 | 26.77 | 26.03 | 26.68 | 1,110,975 | +0.09(+0.34%) |
Jun 02, 2021 | 26.53 | 26.74 | 26.11 | 26.59 | 1,154,262 | +0.26(+0.99%) |