Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.27 | 30.24 | 29.18 | 29.72 | 1,170,705 | +0.32(+1.10%) |
Aug 30, 2021 | 29.46 | 29.70 | 28.42 | 29.39 | 474,477 | +0.15(+0.50%) |
Aug 27, 2021 | 30.22 | 30.50 | 29.20 | 29.25 | 633,972 | -1.02(-3.37%) |
Aug 26, 2021 | 30.00 | 31.00 | 29.47 | 30.27 | 1,354,299 | +0.23(+0.78%) |
Aug 25, 2021 | 29.71 | 31.40 | 29.71 | 30.03 | 2,042,445 | +0.38(+1.28%) |
Aug 24, 2021 | 28.54 | 29.76 | 28.30 | 29.65 | 3,117,663 | +1.38(+4.88%) |
Aug 23, 2021 | 28.00 | 28.47 | 27.54 | 28.27 | 903,087 | +0.65(+2.35%) |
Aug 20, 2021 | 28.00 | 28.33 | 27.34 | 27.62 | 478,038 | -0.35(-1.24%) |
Aug 19, 2021 | 27.23 | 28.33 | 27.01 | 27.97 | 728,685 | +0.25(+0.89%) |
Aug 18, 2021 | 27.33 | 28.97 | 27.33 | 27.72 | 1,209,048 | +0.73(+2.72%) |
Aug 17, 2021 | 27.57 | 27.78 | 26.15 | 26.99 | 1,965,813 | -0.80(-2.87%) |
Aug 16, 2021 | 27.41 | 27.94 | 26.73 | 27.79 | 1,347,348 | -0.01(-0.02%) |
Aug 13, 2021 | 28.03 | 28.48 | 27.37 | 27.79 | 747,597 | -0.45(-1.59%) |
Aug 12, 2021 | 28.30 | 28.91 | 27.89 | 28.24 | 978,117 | -0.42(-1.45%) |
Aug 11, 2021 | 30.01 | 30.20 | 28.05 | 28.66 | 1,207,080 | -1.36(-4.52%) |
Aug 10, 2021 | 30.67 | 30.77 | 29.26 | 30.02 | 634,695 | -0.54(-1.78%) |
Aug 09, 2021 | 29.41 | 31.84 | 29.37 | 30.56 | 1,830,858 | +1.17(+3.99%) |
Aug 06, 2021 | 28.97 | 30.23 | 28.87 | 29.39 | 1,045,308 | -1.32(-4.29%) |
Aug 05, 2021 | 30.14 | 30.95 | 29.92 | 30.70 | 2,345,955 | +0.60(+1.98%) |
Aug 04, 2021 | 30.54 | 32.09 | 29.95 | 30.11 | 2,733,726 | -0.23(-0.77%) |
Aug 03, 2021 | 30.75 | 31.41 | 29.54 | 30.34 | 766,752 | -0.63(-2.03%) |
Aug 02, 2021 | 31.10 | 32.12 | 30.52 | 30.97 | 1,487,130 | +0.02(+0.05%) |
Jul 30, 2021 | 28.98 | 30.97 | 28.98 | 30.95 | 735,498 | +1.42(+4.81%) |
Jul 29, 2021 | 28.88 | 30.04 | 28.43 | 29.53 | 566,925 | +0.78(+2.72%) |
Jul 28, 2021 | 28.20 | 29.60 | 28.09 | 28.75 | 906,930 | +1.68(+6.22%) |
Jul 27, 2021 | 28.75 | 28.88 | 26.33 | 27.07 | 2,094,096 | -2.02(-6.96%) |
Jul 26, 2021 | 29.00 | 29.99 | 27.94 | 29.09 | 918,249 | -0.07(-0.25%) |
Jul 23, 2021 | 29.13 | 29.90 | 28.02 | 29.16 | 910,809 | -0.40(-1.36%) |
Jul 22, 2021 | 29.27 | 31.67 | 28.72 | 29.57 | 1,792,500 | +1.06(+3.71%) |
Jul 21, 2021 | 25.89 | 28.67 | 25.89 | 28.51 | 1,428,411 | +3.01(+11.82%) |
Jul 20, 2021 | 25.87 | 26.26 | 25.08 | 25.50 | 607,368 | -0.27(-1.05%) |
Jul 19, 2021 | 24.49 | 25.91 | 24.27 | 25.77 | 640,707 | +0.69(+2.77%) |
Jul 16, 2021 | 26.17 | 26.33 | 25.00 | 25.07 | 701,823 | -0.84(-3.24%) |
Jul 15, 2021 | 26.24 | 26.60 | 25.47 | 25.91 | 844,506 | -0.20(-0.78%) |
Jul 14, 2021 | 27.35 | 28.20 | 25.98 | 26.12 | 838,866 | -0.94(-3.47%) |
Jul 13, 2021 | 30.26 | 30.28 | 26.63 | 27.06 | 2,338,359 | -3.64(-11.87%) |
Jul 12, 2021 | 27.91 | 31.28 | 27.85 | 30.70 | 3,016,986 | +3.12(+11.30%) |
Jul 09, 2021 | 26.89 | 27.73 | 26.24 | 27.58 | 607,974 | +1.15(+4.35%) |
Jul 08, 2021 | 26.67 | 28.74 | 25.29 | 26.43 | 2,490,108 | -1.64(-5.85%) |
Jul 07, 2021 | 32.46 | 33.05 | 27.96 | 28.08 | 2,213,526 | -4.53(-13.89%) |
Jul 06, 2021 | 33.45 | 34.11 | 31.71 | 32.61 | 733,863 | -0.93(-2.77%) |
Jul 02, 2021 | 34.23 | 34.56 | 33.17 | 33.54 | 886,575 | -0.43(-1.26%) |
Jul 01, 2021 | 34.18 | 34.33 | 33.52 | 33.96 | 371,658 | -0.11(-0.32%) |
Jun 30, 2021 | 35.33 | 35.66 | 33.99 | 34.07 | 559,950 | -1.18(-3.35%) |
Jun 29, 2021 | 35.50 | 35.78 | 35.02 | 35.25 | 365,778 | -0.29(-0.81%) |
Jun 28, 2021 | 34.98 | 36.24 | 34.90 | 35.54 | 375,576 | +0.97(+2.82%) |
Jun 25, 2021 | 34.17 | 34.59 | 33.47 | 34.57 | 573,660 | +0.51(+1.50%) |
Jun 24, 2021 | 35.12 | 35.44 | 33.49 | 34.06 | 539,211 | -0.82(-2.34%) |
Jun 23, 2021 | 34.33 | 35.49 | 34.05 | 34.87 | 1,375,224 | +0.69(+2.01%) |
Jun 22, 2021 | 32.91 | 34.63 | 32.65 | 34.19 | 870,594 | +1.85(+5.71%) |
Jun 21, 2021 | 33.93 | 33.93 | 31.59 | 32.34 | 1,081,851 | -1.58(-4.65%) |
Jun 18, 2021 | 35.49 | 36.20 | 33.36 | 33.92 | 1,155,402 | -1.66(-4.67%) |
Jun 17, 2021 | 32.58 | 35.62 | 32.40 | 35.58 | 2,140,977 | +4.19(+13.36%) |
Jun 16, 2021 | 32.01 | 32.57 | 31.04 | 31.39 | 679,734 | -0.76(-2.35%) |
Jun 15, 2021 | 31.67 | 33.33 | 31.34 | 32.14 | 1,400,256 | +0.01(+0.03%) |
Jun 14, 2021 | 29.67 | 32.33 | 29.36 | 32.13 | 1,486,020 | +2.54(+8.60%) |
Jun 11, 2021 | 28.12 | 29.63 | 27.66 | 29.59 | 1,273,413 | +1.51(+5.38%) |
Jun 10, 2021 | 27.26 | 28.42 | 26.76 | 28.08 | 705,213 | +1.10(+4.08%) |
Jun 09, 2021 | 27.19 | 27.36 | 26.35 | 26.98 | 553,395 | +0.05(+0.19%) |
Jun 08, 2021 | 27.38 | 27.59 | 26.44 | 26.93 | 483,624 | -0.06(-0.21%) |
Jun 07, 2021 | 27.60 | 28.25 | 26.50 | 26.99 | 729,633 | -1.00(-3.56%) |
Jun 04, 2021 | 26.28 | 28.66 | 26.28 | 27.98 | 1,020,990 | +2.06(+7.93%) |
Jun 03, 2021 | 25.93 | 26.37 | 24.89 | 25.93 | 778,143 | -0.57(-2.16%) |
Jun 02, 2021 | 26.17 | 26.59 | 25.63 | 26.50 | 680,985 | +0.31(+1.17%) |