Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.93 | 28.08 | 27.83 | 27.99 | 53,407 | +0.13(+0.47%) |
Aug 30, 2021 | 27.82 | 27.93 | 27.66 | 27.86 | 52,409 | +0.20(+0.72%) |
Aug 27, 2021 | 27.28 | 27.74 | 27.28 | 27.66 | 52,579 | +0.33(+1.21%) |
Aug 26, 2021 | 27.46 | 27.70 | 27.26 | 27.33 | 40,411 | -0.29(-1.06%) |
Aug 25, 2021 | 27.60 | 27.76 | 27.48 | 27.62 | 114,679 | +0.10(+0.38%) |
Aug 24, 2021 | 27.25 | 27.54 | 27.25 | 27.52 | 110,204 | +0.41(+1.50%) |
Aug 23, 2021 | 26.65 | 27.22 | 26.65 | 27.11 | 38,357 | +0.66(+2.50%) |
Aug 20, 2021 | 26.08 | 26.55 | 26.08 | 26.45 | 58,133 | +0.25(+0.97%) |
Aug 19, 2021 | 26.28 | 26.49 | 26.12 | 26.20 | 123,900 | -0.38(-1.42%) |
Aug 18, 2021 | 26.53 | 26.87 | 26.45 | 26.58 | 58,833 | +0.38(+1.44%) |
Aug 17, 2021 | 26.54 | 26.54 | 25.97 | 26.20 | 67,572 | -0.64(-2.39%) |
Aug 16, 2021 | 27.16 | 27.22 | 26.76 | 26.84 | 61,045 | -0.59(-2.13%) |
Aug 13, 2021 | 27.84 | 27.84 | 27.42 | 27.43 | 44,401 | -0.43(-1.56%) |
Aug 12, 2021 | 27.96 | 27.96 | 27.68 | 27.86 | 49,230 | -0.20(-0.71%) |
Aug 11, 2021 | 28.39 | 28.53 | 27.78 | 28.06 | 62,845 | -0.33(-1.16%) |
Aug 10, 2021 | 28.21 | 28.52 | 28.21 | 28.39 | 68,425 | +0.28(+1.01%) |
Aug 09, 2021 | 27.87 | 28.25 | 27.66 | 28.10 | 65,140 | +0.41(+1.47%) |
Aug 06, 2021 | 27.83 | 28.00 | 27.64 | 27.70 | 59,088 | -0.23(-0.81%) |
Aug 05, 2021 | 27.92 | 28.13 | 27.72 | 27.93 | 62,795 | -0.05(-0.17%) |
Aug 04, 2021 | 28.14 | 28.25 | 27.92 | 27.97 | 54,765 | -0.11(-0.40%) |
Aug 03, 2021 | 27.98 | 28.16 | 27.81 | 28.09 | 54,138 | +0.13(+0.47%) |
Aug 02, 2021 | 28.13 | 28.30 | 27.95 | 27.95 | 91,888 | +0.00(+0.00%) |
Jul 30, 2021 | 27.69 | 28.21 | 27.69 | 27.95 | 55,813 | +0.05(+0.17%) |
Jul 29, 2021 | 27.85 | 28.10 | 27.79 | 27.91 | 142,838 | +0.05(+0.17%) |
Jul 28, 2021 | 27.19 | 27.94 | 27.19 | 27.86 | 51,190 | +0.83(+3.07%) |
Jul 27, 2021 | 27.21 | 27.24 | 26.73 | 27.03 | 58,816 | -0.49(-1.78%) |
Jul 26, 2021 | 27.54 | 27.88 | 27.36 | 27.52 | 68,806 | -0.08(-0.31%) |
Jul 23, 2021 | 27.98 | 27.98 | 27.42 | 27.60 | 75,835 | -0.42(-1.52%) |
Jul 22, 2021 | 28.33 | 28.52 | 27.78 | 28.03 | 40,586 | -0.05(-0.17%) |
Jul 21, 2021 | 27.30 | 28.16 | 27.30 | 28.08 | 45,901 | +0.92(+3.41%) |
Jul 20, 2021 | 26.69 | 27.25 | 26.47 | 27.15 | 59,699 | +0.49(+1.84%) |
Jul 19, 2021 | 26.42 | 26.76 | 26.23 | 26.66 | 111,608 | -0.29(-1.09%) |
Jul 16, 2021 | 27.49 | 27.65 | 26.91 | 26.95 | 67,286 | -0.44(-1.62%) |
Jul 15, 2021 | 27.57 | 27.83 | 27.14 | 27.40 | 234,491 | -0.42(-1.53%) |
Jul 14, 2021 | 28.52 | 28.68 | 27.79 | 27.82 | 173,681 | -0.68(-2.38%) |
Jul 13, 2021 | 28.83 | 28.93 | 28.50 | 28.50 | 58,224 | -0.41(-1.40%) |
Jul 12, 2021 | 28.78 | 28.93 | 28.71 | 28.91 | 124,916 | +0.25(+0.86%) |
Jul 09, 2021 | 28.48 | 28.70 | 28.40 | 28.66 | 63,816 | +0.31(+1.10%) |
Jul 08, 2021 | 28.52 | 28.52 | 27.93 | 28.35 | 60,398 | -0.59(-2.05%) |
Jul 07, 2021 | 29.44 | 29.57 | 28.76 | 28.94 | 114,690 | -0.16(-0.55%) |
Jul 06, 2021 | 29.20 | 29.28 | 28.94 | 29.11 | 104,078 | +0.04(+0.13%) |
Jul 02, 2021 | 29.14 | 29.16 | 28.92 | 29.07 | 34,744 | -0.03(-0.10%) |
Jul 01, 2021 | 29.25 | 29.40 | 28.97 | 29.10 | 67,162 | -0.14(-0.48%) |
Jun 30, 2021 | 29.29 | 29.29 | 29.01 | 29.24 | 185,867 | -0.34(-1.15%) |
Jun 29, 2021 | 29.65 | 29.75 | 29.47 | 29.58 | 60,645 | +0.13(+0.45%) |
Jun 28, 2021 | 28.93 | 29.44 | 28.93 | 29.44 | 192,311 | +0.59(+2.03%) |
Jun 25, 2021 | 28.78 | 29.01 | 28.78 | 28.86 | 32,889 | +0.17(+0.59%) |
Jun 24, 2021 | 28.66 | 28.74 | 28.59 | 28.69 | 54,026 | +0.21(+0.74%) |
Jun 23, 2021 | 28.20 | 28.53 | 28.20 | 28.48 | 72,015 | +0.32(+1.13%) |
Jun 22, 2021 | 28.01 | 28.22 | 27.78 | 28.16 | 60,789 | +0.11(+0.40%) |
Jun 21, 2021 | 27.92 | 28.10 | 27.79 | 28.05 | 72,511 | +0.18(+0.63%) |
Jun 18, 2021 | 28.04 | 28.04 | 27.74 | 27.87 | 148,233 | -0.48(-1.69%) |
Jun 17, 2021 | 28.19 | 28.40 | 28.06 | 28.35 | 52,601 | +0.03(+0.10%) |
Jun 16, 2021 | 28.56 | 28.65 | 28.14 | 28.32 | 246,568 | +0.01(+0.03%) |
Jun 15, 2021 | 28.76 | 28.76 | 28.22 | 28.32 | 44,969 | -0.40(-1.41%) |
Jun 14, 2021 | 28.72 | 28.85 | 28.64 | 28.72 | 41,182 | +0.27(+0.96%) |
Jun 11, 2021 | 28.37 | 28.45 | 28.29 | 28.45 | 31,446 | +0.19(+0.67%) |
Jun 10, 2021 | 28.23 | 28.37 | 28.08 | 28.26 | 40,846 | -0.03(-0.10%) |
Jun 09, 2021 | 28.52 | 28.72 | 28.26 | 28.29 | 84,773 | -0.22(-0.76%) |
Jun 08, 2021 | 28.34 | 28.66 | 28.28 | 28.50 | 48,197 | +0.15(+0.53%) |
Jun 07, 2021 | 28.09 | 28.35 | 27.93 | 28.35 | 71,476 | +0.19(+0.67%) |
Jun 04, 2021 | 27.89 | 28.25 | 27.89 | 28.16 | 62,083 | +0.33(+1.18%) |
Jun 03, 2021 | 28.09 | 28.15 | 27.73 | 27.84 | 40,669 | -0.40(-1.40%) |
Jun 02, 2021 | 28.16 | 28.25 | 28.01 | 28.23 | 109,073 | -0.03(-0.10%) |