Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.90 | 32.22 | 31.66 | 31.94 | 2,280,901 | -0.02(-0.05%) |
Aug 30, 2021 | 32.64 | 32.71 | 31.89 | 31.96 | 2,468,362 | -0.57(-1.75%) |
Aug 27, 2021 | 31.91 | 32.57 | 31.89 | 32.53 | 2,164,647 | +0.77(+2.42%) |
Aug 26, 2021 | 31.85 | 32.34 | 31.72 | 31.76 | 2,404,371 | -0.02(-0.05%) |
Aug 25, 2021 | 31.32 | 31.91 | 31.20 | 31.77 | 2,332,900 | +0.62(+2.00%) |
Aug 24, 2021 | 30.89 | 31.47 | 30.89 | 31.15 | 2,613,245 | +0.35(+1.15%) |
Aug 23, 2021 | 30.78 | 30.93 | 30.35 | 30.80 | 2,757,855 | +1.01(+3.39%) |
Aug 20, 2021 | 29.29 | 29.86 | 29.22 | 29.79 | 1,634,832 | +0.42(+1.44%) |
Aug 19, 2021 | 29.55 | 29.84 | 29.10 | 29.36 | 2,027,629 | -0.56(-1.88%) |
Aug 18, 2021 | 29.89 | 30.55 | 29.58 | 29.93 | 1,673,237 | -0.04(-0.14%) |
Aug 17, 2021 | 29.99 | 30.19 | 29.74 | 29.97 | 1,984,587 | -0.29(-0.94%) |
Aug 16, 2021 | 30.18 | 30.35 | 29.74 | 30.25 | 664,750 | -0.07(-0.23%) |
Aug 13, 2021 | 30.61 | 30.72 | 30.23 | 30.32 | 780,685 | -0.29(-0.93%) |
Aug 12, 2021 | 30.77 | 30.91 | 30.54 | 30.61 | 949,682 | -0.08(-0.25%) |
Aug 11, 2021 | 30.17 | 30.70 | 29.98 | 30.69 | 1,140,513 | +0.42(+1.39%) |
Aug 10, 2021 | 30.11 | 30.69 | 29.94 | 30.27 | 1,272,651 | +0.21(+0.68%) |
Aug 09, 2021 | 29.97 | 30.17 | 29.63 | 30.06 | 1,380,311 | +0.09(+0.32%) |
Aug 06, 2021 | 29.84 | 30.08 | 29.69 | 29.96 | 1,265,746 | +0.52(+1.78%) |
Aug 05, 2021 | 28.84 | 29.45 | 28.84 | 29.44 | 1,196,806 | +0.81(+2.82%) |
Aug 04, 2021 | 28.63 | 29.27 | 28.39 | 28.63 | 1,198,863 | -0.31(-1.07%) |
Aug 03, 2021 | 29.00 | 29.09 | 27.96 | 28.94 | 1,176,378 | +0.09(+0.33%) |
Aug 02, 2021 | 28.68 | 29.08 | 28.44 | 28.85 | 1,676,472 | +0.37(+1.30%) |
Jul 30, 2021 | 28.50 | 28.91 | 28.40 | 28.48 | 892,126 | -0.25(-0.87%) |
Jul 29, 2021 | 28.64 | 28.92 | 28.37 | 28.73 | 1,005,897 | +0.45(+1.61%) |
Jul 28, 2021 | 28.33 | 28.44 | 27.78 | 28.27 | 852,286 | +0.09(+0.33%) |
Jul 27, 2021 | 27.97 | 28.21 | 27.69 | 28.18 | 1,224,873 | -0.04(-0.15%) |
Jul 26, 2021 | 27.91 | 28.27 | 27.87 | 28.22 | 1,458,110 | +0.32(+1.14%) |
Jul 23, 2021 | 28.42 | 28.64 | 27.83 | 27.91 | 1,101,301 | -0.35(-1.25%) |
Jul 22, 2021 | 28.69 | 28.77 | 28.08 | 28.26 | 1,646,352 | -0.51(-1.79%) |
Jul 21, 2021 | 28.54 | 29.01 | 28.50 | 28.77 | 2,208,803 | +0.48(+1.70%) |
Jul 20, 2021 | 28.16 | 28.70 | 27.84 | 28.29 | 2,742,901 | +0.70(+2.52%) |
Jul 19, 2021 | 27.81 | 28.04 | 27.19 | 27.60 | 3,326,787 | -1.04(-3.63%) |
Jul 16, 2021 | 29.45 | 29.58 | 28.60 | 28.63 | 2,486,342 | -0.51(-1.77%) |
Jul 15, 2021 | 28.39 | 29.24 | 28.11 | 29.15 | 3,241,310 | +0.28(+0.98%) |
Jul 14, 2021 | 28.57 | 30.63 | 28.44 | 28.87 | 7,236,138 | +1.48(+5.39%) |
Jul 13, 2021 | 27.68 | 27.76 | 27.27 | 27.39 | 1,933,620 | -0.38(-1.36%) |
Jul 12, 2021 | 27.10 | 27.89 | 26.98 | 27.77 | 1,417,585 | +0.37(+1.35%) |
Jul 09, 2021 | 27.12 | 27.48 | 26.90 | 27.40 | 2,850,344 | +0.79(+2.97%) |
Jul 08, 2021 | 27.39 | 27.55 | 26.43 | 26.61 | 3,409,038 | -1.42(-5.05%) |
Jul 07, 2021 | 28.45 | 28.75 | 27.95 | 28.03 | 2,623,609 | -0.64(-2.24%) |
Jul 06, 2021 | 28.83 | 28.83 | 28.27 | 28.67 | 3,117,315 | -0.25(-0.86%) |
Jul 02, 2021 | 29.04 | 29.05 | 28.63 | 28.92 | 1,756,058 | -0.12(-0.41%) |
Jul 01, 2021 | 29.41 | 29.53 | 28.75 | 29.04 | 2,279,788 | -0.31(-1.05%) |
Jun 30, 2021 | 29.49 | 29.60 | 28.55 | 29.35 | 3,499,436 | -0.02(-0.06%) |
Jun 29, 2021 | 28.79 | 30.02 | 28.55 | 29.36 | 6,828,827 | +1.94(+7.07%) |
Jun 28, 2021 | 27.55 | 27.60 | 26.93 | 27.42 | 4,119,914 | -0.23(-0.84%) |
Jun 25, 2021 | 27.26 | 27.79 | 26.99 | 27.66 | 4,897,620 | +0.59(+2.19%) |
Jun 24, 2021 | 26.49 | 27.26 | 26.27 | 27.06 | 2,910,345 | +0.72(+2.74%) |
Jun 23, 2021 | 25.79 | 26.52 | 25.75 | 26.34 | 2,744,224 | +0.61(+2.37%) |
Jun 22, 2021 | 25.61 | 25.85 | 25.40 | 25.73 | 2,105,592 | -0.04(-0.17%) |
Jun 21, 2021 | 25.39 | 25.81 | 25.33 | 25.78 | 1,864,559 | +0.58(+2.32%) |
Jun 18, 2021 | 25.47 | 25.71 | 25.15 | 25.19 | 6,519,511 | -0.69(-2.65%) |
Jun 17, 2021 | 27.47 | 27.54 | 25.64 | 25.88 | 3,390,704 | -1.40(-5.13%) |
Jun 16, 2021 | 26.60 | 27.36 | 26.44 | 27.28 | 2,444,379 | +0.51(+1.89%) |
Jun 15, 2021 | 26.93 | 27.15 | 26.71 | 26.77 | 1,829,748 | -0.17(-0.64%) |
Jun 14, 2021 | 27.66 | 27.76 | 26.76 | 26.94 | 2,165,452 | -0.57(-2.09%) |
Jun 11, 2021 | 27.18 | 27.62 | 27.15 | 27.52 | 1,195,174 | +0.41(+1.52%) |
Jun 10, 2021 | 27.74 | 27.78 | 27.08 | 27.11 | 1,479,864 | -0.33(-1.19%) |
Jun 09, 2021 | 27.61 | 27.74 | 27.38 | 27.43 | 1,211,058 | -0.33(-1.17%) |
Jun 08, 2021 | 27.24 | 27.81 | 26.74 | 27.76 | 2,095,371 | +0.33(+1.19%) |
Jun 07, 2021 | 27.64 | 27.78 | 27.36 | 27.43 | 2,006,118 | -0.05(-0.19%) |
Jun 04, 2021 | 27.43 | 27.55 | 27.05 | 27.48 | 1,338,048 | +0.11(+0.41%) |
Jun 03, 2021 | 27.15 | 27.48 | 26.88 | 27.37 | 1,771,374 | +0.10(+0.38%) |
Jun 02, 2021 | 27.73 | 27.77 | 27.04 | 27.27 | 1,547,004 | -0.44(-1.58%) |