Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.31 | 29.42 | 27.98 | 28.22 | 6,292,736 | -1.04(-3.54%) |
Aug 30, 2021 | 30.08 | 30.11 | 29.05 | 29.25 | 5,637,258 | -0.84(-2.80%) |
Aug 27, 2021 | 28.97 | 30.27 | 28.88 | 30.09 | 5,900,652 | +1.34(+4.66%) |
Aug 26, 2021 | 28.62 | 29.09 | 27.29 | 28.75 | 11,491,638 | -0.60(-2.05%) |
Aug 25, 2021 | 30.93 | 30.93 | 29.04 | 29.35 | 5,358,445 | -1.91(-6.12%) |
Aug 24, 2021 | 30.55 | 31.64 | 30.46 | 31.27 | 3,280,430 | +0.99(+3.27%) |
Aug 23, 2021 | 30.28 | 30.73 | 29.99 | 30.28 | 3,114,980 | +0.35(+1.17%) |
Aug 20, 2021 | 29.26 | 29.98 | 29.18 | 29.93 | 3,371,860 | +0.52(+1.76%) |
Aug 19, 2021 | 28.23 | 29.75 | 28.17 | 29.41 | 3,666,372 | +0.49(+1.69%) |
Aug 18, 2021 | 28.40 | 29.31 | 28.23 | 28.92 | 3,445,139 | +0.35(+1.23%) |
Aug 17, 2021 | 29.39 | 29.72 | 28.30 | 28.57 | 5,300,483 | -1.16(-3.89%) |
Aug 16, 2021 | 30.40 | 30.42 | 29.35 | 29.72 | 3,911,080 | -1.02(-3.31%) |
Aug 13, 2021 | 31.05 | 31.53 | 30.43 | 30.74 | 2,732,654 | -0.52(-1.66%) |
Aug 12, 2021 | 32.39 | 32.69 | 31.13 | 31.26 | 5,521,815 | -1.57(-4.79%) |
Aug 11, 2021 | 32.69 | 32.93 | 32.31 | 32.83 | 2,696,398 | +0.29(+0.88%) |
Aug 10, 2021 | 31.15 | 32.81 | 31.11 | 32.54 | 4,391,501 | +1.38(+4.42%) |
Aug 09, 2021 | 31.72 | 31.99 | 30.80 | 31.17 | 3,891,828 | -0.74(-2.32%) |
Aug 06, 2021 | 31.43 | 32.06 | 31.41 | 31.91 | 2,917,685 | +0.88(+2.83%) |
Aug 05, 2021 | 30.43 | 31.37 | 30.29 | 31.03 | 3,488,148 | +0.83(+2.76%) |
Aug 04, 2021 | 31.43 | 32.11 | 30.13 | 30.19 | 6,490,600 | -1.58(-4.98%) |
Aug 03, 2021 | 32.45 | 32.45 | 30.86 | 31.78 | 4,511,854 | -0.32(-1.01%) |
Aug 02, 2021 | 31.86 | 32.50 | 31.61 | 32.10 | 4,943,073 | +0.23(+0.73%) |
Jul 30, 2021 | 31.62 | 32.93 | 31.62 | 31.87 | 4,448,041 | +0.06(+0.20%) |
Jul 29, 2021 | 32.04 | 32.48 | 31.67 | 31.80 | 2,647,691 | +0.06(+0.17%) |
Jul 28, 2021 | 32.36 | 32.57 | 31.55 | 31.75 | 2,740,778 | -0.45(-1.41%) |
Jul 27, 2021 | 32.18 | 32.36 | 31.24 | 32.20 | 3,791,369 | -0.37(-1.14%) |
Jul 26, 2021 | 31.90 | 32.77 | 31.90 | 32.57 | 2,566,566 | +0.61(+1.91%) |
Jul 23, 2021 | 32.40 | 32.49 | 31.56 | 31.96 | 2,159,468 | -0.09(-0.29%) |
Jul 22, 2021 | 32.73 | 32.79 | 31.54 | 32.05 | 2,863,103 | -0.52(-1.59%) |
Jul 21, 2021 | 32.50 | 33.37 | 32.36 | 32.57 | 3,746,038 | +0.59(+1.85%) |
Jul 20, 2021 | 30.91 | 32.15 | 30.66 | 31.98 | 2,735,454 | +1.05(+3.41%) |
Jul 19, 2021 | 30.26 | 31.78 | 29.89 | 30.93 | 5,155,136 | -0.10(-0.33%) |
Jul 16, 2021 | 31.81 | 32.30 | 30.92 | 31.03 | 5,336,604 | -0.77(-2.41%) |
Jul 15, 2021 | 33.45 | 33.47 | 31.13 | 31.79 | 8,240,316 | -1.85(-5.50%) |
Jul 14, 2021 | 34.00 | 34.71 | 33.57 | 33.64 | 3,788,813 | -0.01(-0.03%) |
Jul 13, 2021 | 34.27 | 34.34 | 33.21 | 33.65 | 2,534,729 | -0.67(-1.97%) |
Jul 12, 2021 | 33.38 | 34.48 | 33.21 | 34.33 | 3,759,752 | +0.61(+1.81%) |
Jul 09, 2021 | 32.82 | 33.72 | 32.68 | 33.72 | 4,096,006 | +1.41(+4.38%) |
Jul 08, 2021 | 31.73 | 32.68 | 30.80 | 32.30 | 8,590,643 | -0.12(-0.37%) |
Jul 07, 2021 | 33.90 | 34.24 | 32.30 | 32.42 | 5,564,120 | -1.66(-4.88%) |
Jul 06, 2021 | 34.21 | 34.40 | 32.89 | 34.09 | 5,015,467 | -0.35(-1.01%) |
Jul 02, 2021 | 34.80 | 34.96 | 34.35 | 34.44 | 1,725,748 | -0.16(-0.45%) |
Jul 01, 2021 | 34.67 | 35.00 | 34.33 | 34.59 | 2,584,874 | +0.07(+0.21%) |
Jun 30, 2021 | 34.02 | 34.58 | 33.70 | 34.52 | 2,962,913 | +0.36(+1.05%) |
Jun 29, 2021 | 34.01 | 34.42 | 33.50 | 34.16 | 3,234,205 | +0.43(+1.28%) |
Jun 28, 2021 | 34.84 | 34.98 | 33.14 | 33.73 | 5,327,925 | -0.85(-2.45%) |
Jun 25, 2021 | 35.14 | 35.86 | 34.57 | 34.58 | 16,282,298 | -0.14(-0.40%) |
Jun 24, 2021 | 34.26 | 35.06 | 33.86 | 34.71 | 4,329,343 | +0.85(+2.50%) |
Jun 23, 2021 | 33.86 | 34.16 | 32.89 | 33.87 | 5,662,764 | +0.84(+2.53%) |
Jun 22, 2021 | 31.58 | 33.57 | 31.33 | 33.03 | 8,091,774 | +1.35(+4.27%) |
Jun 21, 2021 | 30.94 | 31.95 | 30.69 | 31.68 | 2,804,266 | +1.22(+4.02%) |
Jun 18, 2021 | 30.76 | 31.25 | 30.30 | 30.45 | 5,029,942 | -0.91(-2.90%) |
Jun 17, 2021 | 31.77 | 32.19 | 30.85 | 31.36 | 4,327,125 | -0.59(-1.84%) |
Jun 16, 2021 | 31.34 | 31.99 | 30.89 | 31.95 | 2,706,931 | +0.49(+1.55%) |
Jun 15, 2021 | 31.73 | 31.86 | 31.00 | 31.47 | 2,731,746 | -0.51(-1.58%) |
Jun 14, 2021 | 31.55 | 32.40 | 31.46 | 31.97 | 3,276,502 | +0.40(+1.28%) |
Jun 11, 2021 | 30.84 | 31.57 | 30.84 | 31.57 | 1,725,011 | +0.94(+3.06%) |
Jun 10, 2021 | 30.90 | 31.28 | 30.15 | 30.63 | 3,292,285 | -0.35(-1.13%) |
Jun 09, 2021 | 31.71 | 31.74 | 30.76 | 30.98 | 2,788,936 | -0.40(-1.26%) |
Jun 08, 2021 | 30.63 | 31.63 | 30.45 | 31.37 | 3,180,119 | +0.88(+2.90%) |
Jun 07, 2021 | 30.88 | 31.30 | 30.33 | 30.49 | 5,441,909 | -0.40(-1.28%) |
Jun 04, 2021 | 30.99 | 30.99 | 29.49 | 30.89 | 6,822,052 | +0.17(+0.54%) |
Jun 03, 2021 | 30.75 | 31.57 | 30.18 | 30.72 | 4,865,913 | -0.25(-0.80%) |
Jun 02, 2021 | 31.55 | 31.70 | 30.38 | 30.97 | 5,002,118 | -0.70(-2.21%) |