Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.98 | 29.75 | 28.23 | 29.05 | 436,928 | +0.16(+0.55%) |
Aug 30, 2021 | 29.30 | 29.43 | 28.23 | 28.89 | 182,181 | -0.08(-0.28%) |
Aug 27, 2021 | 27.40 | 29.04 | 27.40 | 28.97 | 290,920 | +1.60(+5.85%) |
Aug 26, 2021 | 27.15 | 27.50 | 27.00 | 27.37 | 135,185 | +0.25(+0.92%) |
Aug 25, 2021 | 26.95 | 27.38 | 26.84 | 27.12 | 110,080 | +0.22(+0.82%) |
Aug 24, 2021 | 26.57 | 27.15 | 26.28 | 26.90 | 150,458 | +0.43(+1.62%) |
Aug 23, 2021 | 26.18 | 26.64 | 25.61 | 26.47 | 207,267 | +0.65(+2.52%) |
Aug 20, 2021 | 25.09 | 25.83 | 25.09 | 25.82 | 223,712 | +0.67(+2.66%) |
Aug 19, 2021 | 24.98 | 25.46 | 24.70 | 25.15 | 241,823 | -0.06(-0.24%) |
Aug 18, 2021 | 25.20 | 26.06 | 24.89 | 25.21 | 123,103 | +0.03(+0.12%) |
Aug 17, 2021 | 25.36 | 25.55 | 24.32 | 25.18 | 314,327 | -0.62(-2.40%) |
Aug 16, 2021 | 26.67 | 26.67 | 25.55 | 25.80 | 259,946 | -1.11(-4.12%) |
Aug 13, 2021 | 27.41 | 27.41 | 26.51 | 26.91 | 169,028 | -0.38(-1.39%) |
Aug 12, 2021 | 28.99 | 30.19 | 26.11 | 27.29 | 695,059 | +0.06(+0.22%) |
Aug 11, 2021 | 27.08 | 27.45 | 25.85 | 27.23 | 294,678 | +0.23(+0.85%) |
Aug 10, 2021 | 26.75 | 27.04 | 25.91 | 27.00 | 182,013 | +0.21(+0.78%) |
Aug 09, 2021 | 26.69 | 26.99 | 26.10 | 26.79 | 233,178 | +0.27(+1.02%) |
Aug 06, 2021 | 25.75 | 26.55 | 25.75 | 26.52 | 143,014 | +0.69(+2.67%) |
Aug 05, 2021 | 25.60 | 26.46 | 25.43 | 25.83 | 176,286 | +0.23(+0.90%) |
Aug 04, 2021 | 25.85 | 26.31 | 25.50 | 25.60 | 155,205 | -0.42(-1.61%) |
Aug 03, 2021 | 26.13 | 26.53 | 25.11 | 26.02 | 252,730 | +0.02(+0.08%) |
Aug 02, 2021 | 26.67 | 26.87 | 25.92 | 26.00 | 218,693 | +0.01(+0.04%) |
Jul 30, 2021 | 25.50 | 26.24 | 25.06 | 25.99 | 135,014 | +0.32(+1.25%) |
Jul 29, 2021 | 25.51 | 25.98 | 25.27 | 25.67 | 187,855 | +0.41(+1.62%) |
Jul 28, 2021 | 24.60 | 25.62 | 24.42 | 25.26 | 122,797 | +0.86(+3.52%) |
Jul 27, 2021 | 24.71 | 24.91 | 23.66 | 24.40 | 213,368 | -0.42(-1.69%) |
Jul 26, 2021 | 25.25 | 25.79 | 24.48 | 24.82 | 239,200 | -0.49(-1.94%) |
Jul 23, 2021 | 25.76 | 25.76 | 24.92 | 25.31 | 140,198 | -0.17(-0.67%) |
Jul 22, 2021 | 26.30 | 26.43 | 25.09 | 25.48 | 214,605 | -1.18(-4.43%) |
Jul 21, 2021 | 25.68 | 26.73 | 25.62 | 26.66 | 133,303 | +1.10(+4.30%) |
Jul 20, 2021 | 25.01 | 26.02 | 24.47 | 25.56 | 240,302 | +0.60(+2.40%) |
Jul 19, 2021 | 24.82 | 25.60 | 24.01 | 24.96 | 226,112 | -0.44(-1.73%) |
Jul 16, 2021 | 27.11 | 27.29 | 25.26 | 25.40 | 179,972 | -1.45(-5.40%) |
Jul 15, 2021 | 27.47 | 27.54 | 26.40 | 26.85 | 228,184 | -0.91(-3.28%) |
Jul 14, 2021 | 28.63 | 29.06 | 27.71 | 27.76 | 147,085 | -0.52(-1.84%) |
Jul 13, 2021 | 29.00 | 29.03 | 27.85 | 28.28 | 207,631 | -0.96(-3.28%) |
Jul 12, 2021 | 29.21 | 29.27 | 28.51 | 29.24 | 129,058 | +0.10(+0.34%) |
Jul 09, 2021 | 28.63 | 29.35 | 28.26 | 29.14 | 145,394 | +0.90(+3.19%) |
Jul 08, 2021 | 28.40 | 28.83 | 26.89 | 28.24 | 248,833 | -0.91(-3.12%) |
Jul 07, 2021 | 29.45 | 29.75 | 28.57 | 29.15 | 307,908 | +0.11(+0.38%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.60 | 29.04 | 199,195 | -0.72(-2.42%) |
Jul 02, 2021 | 30.37 | 30.48 | 29.42 | 29.76 | 137,600 | -0.37(-1.23%) |
Jul 01, 2021 | 30.41 | 30.51 | 29.58 | 30.13 | 152,225 | -0.26(-0.86%) |
Jun 30, 2021 | 30.60 | 30.76 | 30.01 | 30.39 | 145,560 | -0.19(-0.62%) |
Jun 29, 2021 | 30.51 | 30.93 | 30.18 | 30.58 | 259,420 | +0.13(+0.43%) |
Jun 28, 2021 | 29.06 | 30.96 | 28.90 | 30.45 | 522,210 | +1.66(+5.77%) |
Jun 25, 2021 | 30.01 | 30.39 | 28.77 | 28.79 | 1,015,328 | -1.11(-3.71%) |
Jun 24, 2021 | 28.69 | 30.22 | 28.52 | 29.90 | 612,101 | +1.63(+5.77%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.91 | 28.27 | 512,722 | +0.31(+1.11%) |
Jun 22, 2021 | 28.35 | 28.45 | 27.45 | 27.96 | 204,150 | -0.37(-1.31%) |
Jun 21, 2021 | 28.05 | 28.66 | 27.43 | 28.33 | 224,398 | +0.50(+1.80%) |
Jun 18, 2021 | 28.05 | 29.19 | 27.32 | 27.83 | 356,940 | -1.00(-3.47%) |
Jun 17, 2021 | 29.31 | 29.70 | 28.32 | 28.83 | 400,535 | -0.69(-2.34%) |
Jun 16, 2021 | 30.03 | 30.42 | 29.20 | 29.52 | 160,130 | -0.66(-2.19%) |
Jun 15, 2021 | 30.81 | 31.21 | 30.11 | 30.18 | 143,820 | -0.69(-2.24%) |
Jun 14, 2021 | 30.16 | 31.33 | 30.10 | 30.87 | 207,262 | +0.71(+2.35%) |
Jun 11, 2021 | 30.33 | 30.48 | 29.85 | 30.16 | 210,415 | -0.01(-0.03%) |
Jun 10, 2021 | 30.29 | 30.99 | 29.67 | 30.17 | 162,581 | -0.05(-0.17%) |
Jun 09, 2021 | 30.78 | 30.78 | 30.16 | 30.22 | 206,280 | -0.56(-1.82%) |
Jun 08, 2021 | 31.54 | 31.83 | 30.54 | 30.78 | 143,531 | -0.61(-1.94%) |
Jun 07, 2021 | 31.27 | 31.50 | 30.68 | 31.39 | 134,949 | +0.19(+0.61%) |
Jun 04, 2021 | 30.80 | 31.44 | 30.80 | 31.20 | 120,386 | +0.80(+2.63%) |
Jun 03, 2021 | 32.00 | 32.11 | 30.35 | 30.40 | 216,881 | -2.04(-6.29%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.13 | 32.44 | 147,883 | -0.46(-1.40%) |