Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.85 | 28.21 | 27.58 | 28.04 | 944,896 | +0.39(+1.41%) |
Aug 30, 2021 | 26.96 | 27.77 | 26.63 | 27.65 | 677,414 | +0.77(+2.86%) |
Aug 27, 2021 | 25.72 | 27.06 | 25.56 | 26.88 | 770,399 | +1.07(+4.15%) |
Aug 26, 2021 | 26.18 | 26.48 | 25.75 | 25.81 | 617,881 | -0.38(-1.45%) |
Aug 25, 2021 | 25.53 | 26.26 | 25.36 | 26.19 | 435,023 | +0.70(+2.75%) |
Aug 24, 2021 | 25.39 | 25.55 | 24.84 | 25.49 | 599,263 | +0.18(+0.71%) |
Aug 23, 2021 | 24.12 | 25.38 | 23.94 | 25.31 | 780,694 | +1.74(+7.38%) |
Aug 20, 2021 | 22.25 | 23.74 | 22.00 | 23.57 | 752,965 | +1.11(+4.94%) |
Aug 19, 2021 | 22.72 | 23.11 | 22.41 | 22.46 | 527,582 | -0.35(-1.53%) |
Aug 18, 2021 | 23.48 | 23.53 | 22.77 | 22.81 | 476,062 | -0.51(-2.19%) |
Aug 17, 2021 | 22.56 | 23.35 | 22.36 | 23.32 | 483,424 | +0.45(+1.97%) |
Aug 16, 2021 | 23.50 | 23.64 | 22.85 | 22.87 | 685,114 | -0.69(-2.93%) |
Aug 13, 2021 | 24.03 | 24.25 | 23.49 | 23.56 | 403,679 | -0.36(-1.51%) |
Aug 12, 2021 | 24.45 | 24.53 | 23.46 | 23.92 | 721,812 | -0.44(-1.81%) |
Aug 11, 2021 | 24.30 | 24.75 | 24.15 | 24.36 | 437,105 | +0.17(+0.70%) |
Aug 10, 2021 | 24.57 | 24.86 | 23.96 | 24.19 | 499,333 | -0.41(-1.67%) |
Aug 09, 2021 | 25.56 | 25.90 | 24.57 | 24.60 | 878,719 | -1.00(-3.91%) |
Aug 06, 2021 | 25.42 | 26.08 | 24.94 | 25.60 | 829,950 | +0.29(+1.15%) |
Aug 05, 2021 | 24.91 | 25.31 | 24.46 | 25.31 | 957,631 | +0.54(+2.18%) |
Aug 04, 2021 | 24.01 | 25.14 | 23.56 | 24.77 | 1,392,670 | +0.73(+3.04%) |
Aug 03, 2021 | 23.16 | 24.23 | 23.16 | 24.04 | 509,775 | -0.09(-0.37%) |
Aug 02, 2021 | 24.84 | 25.17 | 24.04 | 24.13 | 618,857 | -0.47(-1.91%) |
Jul 30, 2021 | 24.36 | 24.84 | 24.28 | 24.60 | 759,835 | +0.06(+0.24%) |
Jul 29, 2021 | 25.24 | 25.39 | 24.46 | 24.54 | 636,146 | -0.55(-2.19%) |
Jul 28, 2021 | 23.97 | 25.23 | 23.64 | 25.09 | 1,008,843 | +1.28(+5.38%) |
Jul 27, 2021 | 23.60 | 24.02 | 23.28 | 23.81 | 555,967 | -0.08(-0.33%) |
Jul 26, 2021 | 24.19 | 24.47 | 23.69 | 23.89 | 460,823 | -0.35(-1.44%) |
Jul 23, 2021 | 25.25 | 25.25 | 24.10 | 24.24 | 1,163,611 | -0.78(-3.12%) |
Jul 22, 2021 | 25.78 | 26.05 | 24.93 | 25.02 | 1,439,487 | -1.00(-3.84%) |
Jul 21, 2021 | 26.46 | 26.46 | 25.84 | 26.02 | 803,132 | -0.46(-1.74%) |
Jul 20, 2021 | 25.60 | 26.78 | 25.54 | 26.48 | 1,062,117 | +0.78(+3.04%) |
Jul 19, 2021 | 26.03 | 26.46 | 25.52 | 25.70 | 602,576 | -0.96(-3.60%) |
Jul 16, 2021 | 27.81 | 27.90 | 26.53 | 26.66 | 985,115 | -0.83(-3.02%) |
Jul 15, 2021 | 27.30 | 27.67 | 26.98 | 27.49 | 465,611 | +0.10(+0.37%) |
Jul 14, 2021 | 28.57 | 28.67 | 27.16 | 27.39 | 828,471 | -1.12(-3.93%) |
Jul 13, 2021 | 28.16 | 28.93 | 27.81 | 28.51 | 438,882 | +0.26(+0.92%) |
Jul 12, 2021 | 28.46 | 28.69 | 27.82 | 28.25 | 454,807 | -0.15(-0.53%) |
Jul 09, 2021 | 27.93 | 28.44 | 27.30 | 28.40 | 314,508 | +0.51(+1.83%) |
Jul 08, 2021 | 26.78 | 28.27 | 26.60 | 27.89 | 434,020 | +0.03(+0.11%) |
Jul 07, 2021 | 27.94 | 28.45 | 26.96 | 27.86 | 736,448 | -0.20(-0.71%) |
Jul 06, 2021 | 28.46 | 28.57 | 27.85 | 28.06 | 444,482 | -0.44(-1.54%) |
Jul 02, 2021 | 29.33 | 29.50 | 28.45 | 28.50 | 385,221 | -0.97(-3.29%) |
Jul 01, 2021 | 28.61 | 29.50 | 28.50 | 29.47 | 574,458 | +1.01(+3.55%) |
Jun 30, 2021 | 29.25 | 29.32 | 28.43 | 28.46 | 513,745 | -0.91(-3.10%) |
Jun 29, 2021 | 29.85 | 29.88 | 29.30 | 29.37 | 556,210 | -0.33(-1.11%) |
Jun 28, 2021 | 29.19 | 29.93 | 29.07 | 29.70 | 924,051 | +0.76(+2.63%) |
Jun 25, 2021 | 27.66 | 28.99 | 27.56 | 28.94 | 1,128,071 | +1.30(+4.70%) |
Jun 24, 2021 | 28.03 | 28.49 | 27.46 | 27.64 | 576,511 | -0.20(-0.72%) |
Jun 23, 2021 | 27.43 | 27.95 | 27.07 | 27.84 | 1,113,546 | +0.22(+0.80%) |
Jun 22, 2021 | 28.55 | 28.60 | 27.50 | 27.62 | 1,142,542 | -1.15(-4.00%) |
Jun 21, 2021 | 29.17 | 29.18 | 28.17 | 28.77 | 1,131,267 | -0.33(-1.13%) |
Jun 18, 2021 | 28.78 | 29.16 | 28.28 | 29.10 | 1,501,750 | -0.13(-0.44%) |
Jun 17, 2021 | 28.74 | 29.48 | 28.54 | 29.23 | 945,742 | +0.23(+0.79%) |
Jun 16, 2021 | 29.31 | 29.59 | 28.32 | 29.00 | 1,101,461 | -0.31(-1.06%) |
Jun 15, 2021 | 29.89 | 29.89 | 28.88 | 29.31 | 706,869 | -0.66(-2.20%) |
Jun 14, 2021 | 30.28 | 30.74 | 29.53 | 29.97 | 1,394,580 | -0.09(-0.30%) |
Jun 11, 2021 | 29.27 | 30.15 | 28.83 | 30.06 | 1,169,899 | +0.99(+3.41%) |
Jun 10, 2021 | 27.62 | 29.19 | 27.36 | 29.07 | 1,419,006 | +1.49(+5.40%) |
Jun 09, 2021 | 27.07 | 27.91 | 27.07 | 27.58 | 691,107 | +0.65(+2.41%) |
Jun 08, 2021 | 27.16 | 27.40 | 26.48 | 26.93 | 962,582 | -0.04(-0.15%) |
Jun 07, 2021 | 25.37 | 27.31 | 25.37 | 26.97 | 1,063,419 | +1.64(+6.47%) |
Jun 04, 2021 | 25.18 | 25.73 | 24.76 | 25.33 | 540,953 | +0.16(+0.64%) |
Jun 03, 2021 | 25.24 | 25.73 | 24.56 | 25.17 | 727,310 | -0.32(-1.26%) |
Jun 02, 2021 | 25.12 | 25.54 | 24.67 | 25.49 | 915,164 | +0.32(+1.27%) |