Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.83 | 27.98 | 27.83 | 27.84 | 577,272 | +0.10(+0.36%) |
Aug 30, 2021 | 28.02 | 28.07 | 27.63 | 27.74 | 490,871 | -0.27(-0.96%) |
Aug 27, 2021 | 27.50 | 28.20 | 27.50 | 28.01 | 759,940 | +0.40(+1.45%) |
Aug 26, 2021 | 27.56 | 27.65 | 27.46 | 27.61 | 822,357 | -0.05(-0.18%) |
Aug 25, 2021 | 27.23 | 27.67 | 27.16 | 27.66 | 842,748 | +0.43(+1.58%) |
Aug 24, 2021 | 27.21 | 27.27 | 27.12 | 27.23 | 908,876 | +0.05(+0.18%) |
Aug 23, 2021 | 27.30 | 27.37 | 27.05 | 27.18 | 1,512,807 | -0.03(-0.11%) |
Aug 20, 2021 | 27.10 | 27.34 | 27.10 | 27.21 | 1,329,576 | +0.05(+0.18%) |
Aug 19, 2021 | 27.15 | 27.43 | 27.07 | 27.16 | 1,500,437 | +0.01(+0.04%) |
Aug 18, 2021 | 27.51 | 27.56 | 27.15 | 27.15 | 1,939,618 | -0.52(-1.88%) |
Aug 17, 2021 | 27.40 | 27.73 | 27.33 | 27.67 | 1,280,785 | +0.21(+0.76%) |
Aug 16, 2021 | 27.30 | 27.62 | 27.27 | 27.46 | 2,466,952 | +0.12(+0.44%) |
Aug 13, 2021 | 27.25 | 27.78 | 27.20 | 27.34 | 8,010,841 | +4.66(+20.55%) |
Aug 12, 2021 | 23.02 | 23.06 | 22.57 | 22.68 | 334,408 | -0.37(-1.61%) |
Aug 11, 2021 | 22.58 | 23.06 | 22.46 | 23.05 | 372,694 | +0.41(+1.81%) |
Aug 10, 2021 | 22.10 | 22.68 | 22.07 | 22.64 | 521,915 | +0.48(+2.17%) |
Aug 09, 2021 | 21.54 | 22.49 | 21.54 | 22.16 | 1,016,777 | +0.88(+4.14%) |
Aug 06, 2021 | 21.12 | 21.43 | 21.03 | 21.28 | 564,077 | +0.27(+1.29%) |
Aug 05, 2021 | 20.89 | 21.15 | 20.74 | 21.01 | 460,922 | +0.33(+1.60%) |
Aug 04, 2021 | 21.51 | 21.60 | 20.66 | 20.68 | 702,585 | -0.98(-4.52%) |
Aug 03, 2021 | 22.01 | 22.08 | 21.61 | 21.66 | 513,091 | -0.37(-1.68%) |
Aug 02, 2021 | 22.24 | 22.63 | 21.93 | 22.03 | 529,562 | -0.12(-0.54%) |
Jul 30, 2021 | 22.44 | 22.68 | 22.11 | 22.15 | 635,637 | -0.23(-1.03%) |
Jul 29, 2021 | 21.83 | 22.73 | 21.57 | 22.38 | 1,162,966 | -0.02(-0.09%) |
Jul 28, 2021 | 22.09 | 22.50 | 21.69 | 22.40 | 794,694 | +0.30(+1.36%) |
Jul 27, 2021 | 21.52 | 22.21 | 21.20 | 22.10 | 611,301 | +0.43(+1.98%) |
Jul 26, 2021 | 21.54 | 21.83 | 21.48 | 21.67 | 321,162 | +0.14(+0.65%) |
Jul 23, 2021 | 21.14 | 21.72 | 21.03 | 21.53 | 585,773 | +0.53(+2.52%) |
Jul 22, 2021 | 21.16 | 21.16 | 20.81 | 21.00 | 380,077 | -0.27(-1.27%) |
Jul 21, 2021 | 21.14 | 21.40 | 21.10 | 21.27 | 353,005 | +0.16(+0.76%) |
Jul 20, 2021 | 20.60 | 21.35 | 20.49 | 21.11 | 485,918 | +0.61(+2.98%) |
Jul 19, 2021 | 20.81 | 20.86 | 20.32 | 20.50 | 541,251 | -0.61(-2.89%) |
Jul 16, 2021 | 21.57 | 21.57 | 21.06 | 21.11 | 811,230 | -0.37(-1.72%) |
Jul 15, 2021 | 21.32 | 21.49 | 21.18 | 21.48 | 286,810 | +0.05(+0.23%) |
Jul 14, 2021 | 21.47 | 21.69 | 21.36 | 21.43 | 242,009 | +0.01(+0.05%) |
Jul 13, 2021 | 21.59 | 21.75 | 21.37 | 21.42 | 435,799 | -0.23(-1.06%) |
Jul 12, 2021 | 21.84 | 21.95 | 21.59 | 21.65 | 389,661 | -0.31(-1.41%) |
Jul 09, 2021 | 21.62 | 21.99 | 21.51 | 21.96 | 438,445 | +0.53(+2.47%) |
Jul 08, 2021 | 21.50 | 21.68 | 21.34 | 21.43 | 547,437 | -0.40(-1.83%) |
Jul 07, 2021 | 21.90 | 22.09 | 21.67 | 21.83 | 444,030 | -0.04(-0.18%) |
Jul 06, 2021 | 21.78 | 21.92 | 21.55 | 21.87 | 441,554 | +0.02(+0.09%) |
Jul 02, 2021 | 22.06 | 22.28 | 21.50 | 21.85 | 810,979 | -0.26(-1.18%) |
Jul 01, 2021 | 22.32 | 22.46 | 22.07 | 22.11 | 788,359 | -0.07(-0.32%) |
Jun 30, 2021 | 22.32 | 22.39 | 22.09 | 22.18 | 360,958 | -0.22(-0.98%) |
Jun 29, 2021 | 22.72 | 22.71 | 22.36 | 22.40 | 283,634 | -0.17(-0.75%) |
Jun 28, 2021 | 23.18 | 23.18 | 22.49 | 22.57 | 401,177 | -0.56(-2.42%) |
Jun 25, 2021 | 22.41 | 23.29 | 22.35 | 23.13 | 1,026,954 | +0.69(+3.07%) |
Jun 24, 2021 | 22.15 | 22.46 | 22.00 | 22.44 | 466,745 | +0.12(+0.54%) |
Jun 23, 2021 | 22.40 | 22.77 | 22.30 | 22.32 | 584,762 | -0.08(-0.36%) |
Jun 22, 2021 | 22.10 | 22.43 | 21.85 | 22.40 | 846,080 | +0.71(+3.27%) |
Jun 21, 2021 | 21.42 | 21.94 | 21.35 | 21.69 | 670,439 | +0.44(+2.07%) |
Jun 18, 2021 | 21.51 | 21.58 | 21.10 | 21.25 | 611,671 | -0.36(-1.67%) |
Jun 17, 2021 | 21.96 | 21.96 | 21.52 | 21.61 | 448,924 | -0.38(-1.73%) |
Jun 16, 2021 | 22.53 | 22.61 | 21.96 | 21.99 | 634,419 | -0.50(-2.22%) |
Jun 15, 2021 | 23.29 | 23.29 | 22.47 | 22.49 | 551,245 | -0.65(-2.81%) |
Jun 14, 2021 | 23.11 | 23.23 | 23.02 | 23.14 | 288,012 | +0.06(+0.26%) |
Jun 11, 2021 | 22.98 | 23.09 | 22.78 | 23.08 | 213,448 | +0.15(+0.65%) |
Jun 10, 2021 | 23.10 | 23.14 | 22.85 | 22.93 | 386,575 | -0.08(-0.35%) |
Jun 09, 2021 | 22.90 | 23.08 | 22.66 | 23.01 | 530,554 | +0.06(+0.26%) |
Jun 08, 2021 | 22.99 | 23.04 | 22.81 | 22.95 | 476,977 | -0.08(-0.35%) |
Jun 07, 2021 | 23.22 | 23.30 | 22.91 | 23.03 | 428,463 | -0.13(-0.56%) |
Jun 04, 2021 | 23.60 | 23.73 | 23.09 | 23.16 | 731,358 | -0.47(-1.99%) |
Jun 03, 2021 | 23.95 | 24.01 | 23.27 | 23.63 | 531,970 | -0.16(-0.67%) |
Jun 02, 2021 | 24.09 | 24.09 | 23.64 | 23.79 | 495,731 | -0.19(-0.79%) |