Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.65 | 28.43 | 27.22 | 28.04 | 1,169,492 | +0.13(+0.45%) |
Aug 30, 2021 | 28.07 | 28.56 | 27.65 | 27.91 | 1,309,086 | -0.06(-0.21%) |
Aug 27, 2021 | 26.98 | 28.46 | 26.85 | 27.97 | 1,308,630 | +1.56(+5.91%) |
Aug 26, 2021 | 26.64 | 27.05 | 26.07 | 26.41 | 1,259,725 | -0.55(-2.03%) |
Aug 25, 2021 | 27.14 | 27.49 | 26.57 | 26.96 | 926,406 | -0.03(-0.11%) |
Aug 24, 2021 | 26.75 | 27.07 | 26.26 | 26.99 | 1,302,429 | +0.74(+2.82%) |
Aug 23, 2021 | 26.32 | 27.04 | 26.08 | 26.25 | 1,904,671 | +1.29(+5.16%) |
Aug 20, 2021 | 24.66 | 25.05 | 24.15 | 24.96 | 1,528,496 | -0.08(-0.31%) |
Aug 19, 2021 | 24.69 | 25.76 | 24.16 | 25.04 | 2,505,844 | -0.50(-1.95%) |
Aug 18, 2021 | 26.86 | 27.17 | 25.48 | 25.53 | 1,321,647 | -1.20(-4.49%) |
Aug 17, 2021 | 25.81 | 27.06 | 26.09 | 26.73 | 1,509,821 | +0.64(+2.47%) |
Aug 16, 2021 | 26.24 | 26.53 | 25.72 | 26.09 | 1,231,821 | -0.83(-3.08%) |
Aug 13, 2021 | 27.77 | 27.81 | 26.80 | 26.92 | 872,128 | -0.97(-3.46%) |
Aug 12, 2021 | 28.11 | 28.71 | 27.28 | 27.88 | 943,193 | -0.26(-0.94%) |
Aug 11, 2021 | 27.94 | 28.32 | 26.99 | 28.15 | 1,307,146 | -0.46(-1.62%) |
Aug 10, 2021 | 27.82 | 29.01 | 27.63 | 28.61 | 975,004 | +1.15(+4.19%) |
Aug 09, 2021 | 27.57 | 28.26 | 27.26 | 27.46 | 1,066,706 | -1.19(-4.15%) |
Aug 06, 2021 | 29.22 | 29.49 | 28.37 | 28.65 | 929,267 | +0.15(+0.51%) |
Aug 05, 2021 | 27.72 | 29.35 | 27.68 | 28.50 | 1,399,145 | +1.29(+4.73%) |
Aug 04, 2021 | 28.32 | 28.87 | 27.12 | 27.22 | 1,935,027 | -1.68(-5.80%) |
Aug 03, 2021 | 28.83 | 29.29 | 28.07 | 28.89 | 1,828,844 | -0.13(-0.44%) |
Aug 02, 2021 | 30.26 | 31.15 | 28.56 | 29.02 | 1,446,488 | -1.09(-3.62%) |
Jul 30, 2021 | 29.84 | 30.12 | 29.03 | 30.11 | 1,081,348 | +0.00(+0.00%) |
Jul 29, 2021 | 31.49 | 31.66 | 30.07 | 30.11 | 1,276,882 | -0.95(-3.04%) |
Jul 28, 2021 | 30.16 | 31.50 | 29.72 | 31.06 | 2,469,465 | +1.35(+4.56%) |
Jul 27, 2021 | 30.21 | 30.36 | 29.23 | 29.70 | 1,383,011 | -1.32(-4.24%) |
Jul 26, 2021 | 30.36 | 31.69 | 30.36 | 31.02 | 1,048,535 | +1.02(+3.41%) |
Jul 23, 2021 | 31.21 | 31.21 | 29.29 | 29.99 | 1,181,100 | -0.87(-2.81%) |
Jul 22, 2021 | 31.06 | 31.21 | 29.86 | 30.86 | 1,396,532 | -0.19(-0.63%) |
Jul 21, 2021 | 29.51 | 31.88 | 29.44 | 31.06 | 1,765,258 | +1.97(+6.77%) |
Jul 20, 2021 | 28.26 | 29.37 | 27.78 | 29.09 | 1,760,325 | +1.07(+3.83%) |
Jul 19, 2021 | 29.34 | 30.21 | 27.56 | 28.02 | 3,492,604 | -2.93(-9.48%) |
Jul 16, 2021 | 33.08 | 33.11 | 30.62 | 30.95 | 1,470,659 | -0.79(-2.49%) |
Jul 15, 2021 | 32.42 | 33.35 | 31.24 | 31.74 | 1,907,262 | -1.01(-3.09%) |
Jul 14, 2021 | 35.03 | 35.81 | 32.51 | 32.75 | 2,064,966 | -1.88(-5.43%) |
Jul 13, 2021 | 34.26 | 35.21 | 33.99 | 34.63 | 772,347 | +0.17(+0.48%) |
Jul 12, 2021 | 33.79 | 34.72 | 33.40 | 34.47 | 567,168 | -0.02(-0.06%) |
Jul 09, 2021 | 33.84 | 34.91 | 33.23 | 34.49 | 907,841 | +1.30(+3.91%) |
Jul 08, 2021 | 31.66 | 33.50 | 31.08 | 33.19 | 1,047,896 | +0.71(+2.19%) |
Jul 07, 2021 | 33.28 | 34.06 | 32.16 | 32.48 | 961,318 | -0.85(-2.54%) |
Jul 06, 2021 | 35.08 | 35.08 | 32.84 | 33.33 | 1,261,615 | -1.61(-4.60%) |
Jul 02, 2021 | 35.54 | 35.72 | 34.62 | 34.94 | 774,756 | -0.82(-2.29%) |
Jul 01, 2021 | 36.54 | 36.54 | 35.46 | 35.75 | 1,331,951 | +0.66(+1.89%) |
Jun 30, 2021 | 34.91 | 35.69 | 34.82 | 35.09 | 936,230 | +0.46(+1.32%) |
Jun 29, 2021 | 34.17 | 34.99 | 34.17 | 34.63 | 925,676 | +0.85(+2.51%) |
Jun 28, 2021 | 36.08 | 36.08 | 33.24 | 33.79 | 1,939,110 | -2.29(-6.35%) |
Jun 25, 2021 | 35.43 | 37.07 | 35.18 | 36.08 | 6,805,281 | +0.86(+2.44%) |
Jun 24, 2021 | 35.22 | 35.88 | 34.98 | 35.22 | 1,269,183 | +0.09(+0.25%) |
Jun 23, 2021 | 34.11 | 35.60 | 34.07 | 35.13 | 2,122,131 | +1.50(+4.46%) |
Jun 22, 2021 | 32.82 | 33.77 | 32.32 | 33.63 | 1,994,032 | +0.57(+1.74%) |
Jun 21, 2021 | 31.37 | 33.07 | 31.24 | 33.05 | 1,222,910 | +2.20(+7.14%) |
Jun 18, 2021 | 30.97 | 31.85 | 30.36 | 30.85 | 2,574,342 | -0.94(-2.94%) |
Jun 17, 2021 | 32.50 | 32.87 | 30.31 | 31.79 | 2,254,076 | -0.89(-2.71%) |
Jun 16, 2021 | 32.99 | 33.22 | 31.91 | 32.67 | 1,518,044 | -0.73(-2.19%) |
Jun 15, 2021 | 32.50 | 33.41 | 32.38 | 33.41 | 746,743 | +1.11(+3.44%) |
Jun 14, 2021 | 33.46 | 34.02 | 32.21 | 32.29 | 1,015,730 | -0.49(-1.49%) |
Jun 11, 2021 | 32.65 | 32.95 | 32.38 | 32.78 | 903,018 | +0.58(+1.79%) |
Jun 10, 2021 | 32.60 | 32.90 | 31.45 | 32.21 | 1,284,820 | -0.41(-1.25%) |
Jun 09, 2021 | 32.86 | 33.33 | 32.30 | 32.62 | 955,850 | -0.12(-0.36%) |
Jun 08, 2021 | 31.53 | 32.83 | 30.86 | 32.73 | 1,365,613 | +0.83(+2.60%) |
Jun 07, 2021 | 32.13 | 32.56 | 31.52 | 31.90 | 1,350,552 | -0.19(-0.61%) |
Jun 04, 2021 | 32.71 | 33.07 | 31.68 | 32.10 | 863,627 | -0.44(-1.35%) |
Jun 03, 2021 | 31.38 | 32.79 | 31.12 | 32.54 | 1,273,000 | +0.93(+2.93%) |
Jun 02, 2021 | 31.75 | 32.44 | 31.09 | 31.61 | 1,649,319 | +0.08(+0.25%) |