Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.74 | 28.52 | 27.31 | 28.13 | 1,165,798 | +0.13(+0.45%) |
Aug 30, 2021 | 28.16 | 28.65 | 27.73 | 28.00 | 1,304,952 | -0.06(-0.21%) |
Aug 27, 2021 | 27.06 | 28.55 | 26.94 | 28.06 | 1,304,497 | +1.57(+5.91%) |
Aug 26, 2021 | 26.72 | 27.13 | 26.15 | 26.50 | 1,255,746 | -0.55(-2.03%) |
Aug 25, 2021 | 27.23 | 27.58 | 26.65 | 27.04 | 923,479 | -0.03(-0.11%) |
Aug 24, 2021 | 26.84 | 27.16 | 26.34 | 27.07 | 1,298,315 | +0.74(+2.82%) |
Aug 23, 2021 | 26.41 | 27.13 | 26.16 | 26.33 | 1,898,655 | +1.29(+5.16%) |
Aug 20, 2021 | 24.73 | 25.13 | 24.23 | 25.04 | 1,523,668 | -0.08(-0.31%) |
Aug 19, 2021 | 24.77 | 25.84 | 24.23 | 25.12 | 2,497,929 | -0.50(-1.95%) |
Aug 18, 2021 | 26.95 | 27.26 | 25.57 | 25.61 | 1,317,472 | -1.20(-4.49%) |
Aug 17, 2021 | 25.89 | 27.15 | 26.17 | 26.82 | 1,505,052 | +0.65(+2.47%) |
Aug 16, 2021 | 26.32 | 26.61 | 25.80 | 26.17 | 1,227,930 | -0.83(-3.08%) |
Aug 13, 2021 | 27.86 | 27.89 | 26.88 | 27.00 | 869,374 | -0.97(-3.46%) |
Aug 12, 2021 | 28.20 | 28.80 | 27.37 | 27.97 | 940,214 | -0.26(-0.94%) |
Aug 11, 2021 | 28.03 | 28.41 | 27.07 | 28.24 | 1,303,017 | -0.46(-1.62%) |
Aug 10, 2021 | 27.91 | 29.10 | 27.71 | 28.70 | 971,925 | +1.15(+4.19%) |
Aug 09, 2021 | 27.66 | 28.35 | 27.34 | 27.55 | 1,063,336 | -1.19(-4.15%) |
Aug 06, 2021 | 29.32 | 29.58 | 28.46 | 28.74 | 926,332 | +0.15(+0.51%) |
Aug 05, 2021 | 27.81 | 29.44 | 27.77 | 28.59 | 1,394,726 | +1.29(+4.73%) |
Aug 04, 2021 | 28.41 | 28.97 | 27.21 | 27.30 | 1,928,915 | -1.68(-5.80%) |
Aug 03, 2021 | 28.92 | 29.39 | 28.16 | 28.98 | 1,823,067 | -0.13(-0.44%) |
Aug 02, 2021 | 30.35 | 31.25 | 28.65 | 29.11 | 1,441,920 | -1.09(-3.62%) |
Jul 30, 2021 | 29.93 | 30.22 | 29.12 | 30.21 | 1,077,933 | +0.00(+0.00%) |
Jul 29, 2021 | 31.59 | 31.76 | 30.17 | 30.21 | 1,272,849 | -0.95(-3.04%) |
Jul 28, 2021 | 30.26 | 31.59 | 29.82 | 31.16 | 2,461,665 | +1.36(+4.56%) |
Jul 27, 2021 | 30.30 | 30.46 | 29.33 | 29.80 | 1,378,643 | -1.32(-4.24%) |
Jul 26, 2021 | 30.45 | 31.79 | 30.45 | 31.12 | 1,045,223 | +1.03(+3.41%) |
Jul 23, 2021 | 31.31 | 31.31 | 29.39 | 30.09 | 1,177,370 | -0.87(-2.81%) |
Jul 22, 2021 | 31.16 | 31.31 | 29.95 | 30.96 | 1,392,121 | -0.20(-0.63%) |
Jul 21, 2021 | 29.60 | 31.98 | 29.54 | 31.16 | 1,759,682 | +1.97(+6.77%) |
Jul 20, 2021 | 28.35 | 29.46 | 27.87 | 29.18 | 1,754,765 | +1.08(+3.83%) |
Jul 19, 2021 | 29.43 | 30.30 | 27.65 | 28.11 | 3,481,572 | -2.94(-9.48%) |
Jul 16, 2021 | 33.19 | 33.22 | 30.72 | 31.05 | 1,466,014 | -0.79(-2.49%) |
Jul 15, 2021 | 32.52 | 33.45 | 31.34 | 31.84 | 1,901,238 | -1.02(-3.09%) |
Jul 14, 2021 | 35.14 | 35.93 | 32.61 | 32.86 | 2,058,444 | -1.89(-5.43%) |
Jul 13, 2021 | 34.37 | 35.32 | 34.10 | 34.74 | 769,908 | +0.17(+0.48%) |
Jul 12, 2021 | 33.90 | 34.83 | 33.50 | 34.58 | 565,376 | -0.02(-0.06%) |
Jul 09, 2021 | 33.95 | 35.02 | 33.34 | 34.60 | 904,974 | +1.30(+3.90%) |
Jul 08, 2021 | 31.76 | 33.61 | 31.17 | 33.30 | 1,044,586 | +0.71(+2.19%) |
Jul 07, 2021 | 33.38 | 34.17 | 32.26 | 32.58 | 958,282 | -0.85(-2.54%) |
Jul 06, 2021 | 35.19 | 35.19 | 32.94 | 33.43 | 1,257,630 | -1.61(-4.60%) |
Jul 02, 2021 | 35.65 | 35.83 | 34.73 | 35.05 | 772,308 | -0.82(-2.29%) |
Jul 01, 2021 | 36.66 | 36.66 | 35.57 | 35.87 | 1,327,744 | +0.66(+1.89%) |
Jun 30, 2021 | 35.02 | 35.80 | 34.93 | 35.20 | 933,273 | +0.46(+1.32%) |
Jun 29, 2021 | 34.27 | 35.10 | 34.27 | 34.74 | 922,753 | +0.85(+2.51%) |
Jun 28, 2021 | 36.19 | 36.19 | 33.34 | 33.89 | 1,932,985 | -2.30(-6.35%) |
Jun 25, 2021 | 35.54 | 37.19 | 35.29 | 36.19 | 6,783,786 | +0.86(+2.44%) |
Jun 24, 2021 | 35.33 | 35.99 | 35.09 | 35.33 | 1,265,174 | +0.09(+0.25%) |
Jun 23, 2021 | 34.21 | 35.71 | 34.18 | 35.24 | 2,115,428 | +1.51(+4.46%) |
Jun 22, 2021 | 32.92 | 33.87 | 32.43 | 33.74 | 1,987,733 | +0.58(+1.74%) |
Jun 21, 2021 | 31.47 | 33.18 | 31.34 | 33.16 | 1,219,048 | +2.21(+7.14%) |
Jun 18, 2021 | 31.07 | 31.95 | 30.45 | 30.95 | 2,566,211 | -0.94(-2.94%) |
Jun 17, 2021 | 32.60 | 32.97 | 30.40 | 31.89 | 2,246,957 | -0.89(-2.71%) |
Jun 16, 2021 | 33.09 | 33.32 | 32.02 | 32.78 | 1,513,249 | -0.73(-2.19%) |
Jun 15, 2021 | 32.60 | 33.52 | 32.48 | 33.51 | 744,384 | +1.11(+3.44%) |
Jun 14, 2021 | 33.57 | 34.13 | 32.31 | 32.40 | 1,012,521 | -0.49(-1.49%) |
Jun 11, 2021 | 32.75 | 33.05 | 32.48 | 32.89 | 900,166 | +0.58(+1.78%) |
Jun 10, 2021 | 32.70 | 33.00 | 31.55 | 32.31 | 1,280,762 | -0.41(-1.25%) |
Jun 09, 2021 | 32.96 | 33.43 | 32.41 | 32.72 | 952,831 | -0.12(-0.36%) |
Jun 08, 2021 | 31.63 | 32.93 | 30.96 | 32.84 | 1,361,300 | +0.83(+2.60%) |
Jun 07, 2021 | 32.23 | 32.66 | 31.62 | 32.01 | 1,346,286 | -0.20(-0.61%) |
Jun 04, 2021 | 32.82 | 33.18 | 31.78 | 32.20 | 860,899 | -0.44(-1.35%) |
Jun 03, 2021 | 31.48 | 32.90 | 31.21 | 32.64 | 1,268,979 | +0.93(+2.93%) |
Jun 02, 2021 | 31.85 | 32.54 | 31.18 | 31.71 | 1,644,109 | +0.08(+0.25%) |