Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.55 | 28.33 | 27.12 | 27.94 | 1,173,624 | +0.13(+0.45%) |
Aug 30, 2021 | 27.97 | 28.46 | 27.55 | 27.82 | 1,313,712 | -0.06(-0.21%) |
Aug 27, 2021 | 26.88 | 28.36 | 26.76 | 27.87 | 1,313,255 | +1.55(+5.91%) |
Aug 26, 2021 | 26.54 | 26.95 | 25.98 | 26.32 | 1,264,176 | -0.54(-2.03%) |
Aug 25, 2021 | 27.05 | 27.40 | 26.48 | 26.86 | 929,679 | -0.03(-0.11%) |
Aug 24, 2021 | 26.66 | 26.98 | 26.16 | 26.89 | 1,307,032 | +0.74(+2.82%) |
Aug 23, 2021 | 26.23 | 26.95 | 25.99 | 26.15 | 1,911,402 | +1.28(+5.16%) |
Aug 20, 2021 | 24.57 | 24.96 | 24.06 | 24.87 | 1,533,897 | -0.08(-0.31%) |
Aug 19, 2021 | 24.61 | 25.67 | 24.07 | 24.95 | 2,514,699 | -0.50(-1.95%) |
Aug 18, 2021 | 26.77 | 27.08 | 25.40 | 25.44 | 1,326,317 | -1.20(-4.49%) |
Aug 17, 2021 | 25.72 | 26.97 | 26.00 | 26.64 | 1,515,156 | +0.64(+2.47%) |
Aug 16, 2021 | 26.14 | 26.43 | 25.63 | 26.00 | 1,236,174 | -0.83(-3.08%) |
Aug 13, 2021 | 27.67 | 27.71 | 26.70 | 26.82 | 875,210 | -0.96(-3.46%) |
Aug 12, 2021 | 28.01 | 28.61 | 27.18 | 27.79 | 946,526 | -0.26(-0.94%) |
Aug 11, 2021 | 27.84 | 28.22 | 26.89 | 28.05 | 1,311,765 | -0.46(-1.62%) |
Aug 10, 2021 | 27.72 | 28.91 | 27.53 | 28.51 | 978,450 | +1.15(+4.19%) |
Aug 09, 2021 | 27.47 | 28.16 | 27.16 | 27.36 | 1,070,475 | -1.18(-4.15%) |
Aug 06, 2021 | 29.12 | 29.38 | 28.27 | 28.55 | 932,551 | +0.15(+0.51%) |
Aug 05, 2021 | 27.63 | 29.25 | 27.59 | 28.40 | 1,404,089 | +1.28(+4.73%) |
Aug 04, 2021 | 28.22 | 28.77 | 27.03 | 27.12 | 1,941,865 | -1.67(-5.80%) |
Aug 03, 2021 | 28.72 | 29.19 | 27.98 | 28.79 | 1,835,306 | -0.13(-0.44%) |
Aug 02, 2021 | 30.15 | 31.04 | 28.46 | 28.92 | 1,451,600 | -1.09(-3.62%) |
Jul 30, 2021 | 29.73 | 30.02 | 28.93 | 30.01 | 1,085,170 | +0.00(+0.00%) |
Jul 29, 2021 | 31.37 | 31.55 | 29.97 | 30.01 | 1,281,394 | -0.94(-3.04%) |
Jul 28, 2021 | 30.05 | 31.38 | 29.62 | 30.95 | 2,478,192 | +1.35(+4.56%) |
Jul 27, 2021 | 30.10 | 30.25 | 29.13 | 29.60 | 1,387,899 | -1.31(-4.24%) |
Jul 26, 2021 | 30.25 | 31.58 | 30.25 | 30.91 | 1,052,240 | +1.02(+3.41%) |
Jul 23, 2021 | 31.10 | 31.10 | 29.19 | 29.89 | 1,185,274 | -0.86(-2.81%) |
Jul 22, 2021 | 30.95 | 31.10 | 29.75 | 30.75 | 1,401,467 | -0.19(-0.63%) |
Jul 21, 2021 | 29.40 | 31.76 | 29.34 | 30.95 | 1,771,496 | +1.96(+6.77%) |
Jul 20, 2021 | 28.16 | 29.27 | 27.68 | 28.99 | 1,766,546 | +1.07(+3.83%) |
Jul 19, 2021 | 29.24 | 30.10 | 27.46 | 27.92 | 3,504,946 | -2.92(-9.48%) |
Jul 16, 2021 | 32.97 | 33.00 | 30.51 | 30.84 | 1,475,856 | -0.79(-2.49%) |
Jul 15, 2021 | 32.31 | 33.23 | 31.13 | 31.63 | 1,914,002 | -1.01(-3.09%) |
Jul 14, 2021 | 34.91 | 35.69 | 32.39 | 32.64 | 2,072,263 | -1.87(-5.43%) |
Jul 13, 2021 | 34.14 | 35.09 | 33.87 | 34.51 | 775,076 | +0.17(+0.48%) |
Jul 12, 2021 | 33.68 | 34.59 | 33.28 | 34.35 | 569,172 | -0.02(-0.06%) |
Jul 09, 2021 | 33.72 | 34.78 | 33.11 | 34.37 | 911,049 | +1.29(+3.90%) |
Jul 08, 2021 | 31.55 | 33.38 | 30.97 | 33.07 | 1,051,599 | +0.71(+2.19%) |
Jul 07, 2021 | 33.16 | 33.94 | 32.04 | 32.37 | 964,715 | -0.84(-2.54%) |
Jul 06, 2021 | 34.96 | 34.96 | 32.72 | 33.21 | 1,266,073 | -1.60(-4.60%) |
Jul 02, 2021 | 35.41 | 35.60 | 34.50 | 34.81 | 777,493 | -0.82(-2.29%) |
Jul 01, 2021 | 36.41 | 36.41 | 35.34 | 35.63 | 1,336,658 | +0.66(+1.89%) |
Jun 30, 2021 | 34.78 | 35.56 | 34.70 | 34.97 | 939,538 | +0.46(+1.32%) |
Jun 29, 2021 | 34.04 | 34.87 | 34.04 | 34.51 | 928,947 | +0.84(+2.51%) |
Jun 28, 2021 | 35.95 | 35.95 | 33.12 | 33.67 | 1,945,962 | -2.28(-6.35%) |
Jun 25, 2021 | 35.31 | 36.94 | 35.05 | 35.95 | 6,829,329 | +0.85(+2.44%) |
Jun 24, 2021 | 35.09 | 35.75 | 34.86 | 35.09 | 1,273,668 | +0.09(+0.25%) |
Jun 23, 2021 | 33.99 | 35.47 | 33.95 | 35.01 | 2,129,630 | +1.50(+4.46%) |
Jun 22, 2021 | 32.70 | 33.65 | 32.21 | 33.51 | 2,001,078 | +0.57(+1.74%) |
Jun 21, 2021 | 31.26 | 32.96 | 31.13 | 32.94 | 1,227,232 | +2.19(+7.14%) |
Jun 18, 2021 | 30.86 | 31.73 | 30.25 | 30.74 | 2,583,439 | -0.93(-2.94%) |
Jun 17, 2021 | 32.38 | 32.75 | 30.20 | 31.68 | 2,262,042 | -0.88(-2.71%) |
Jun 16, 2021 | 32.87 | 33.10 | 31.80 | 32.56 | 1,523,408 | -0.73(-2.19%) |
Jun 15, 2021 | 32.38 | 33.30 | 32.27 | 33.29 | 749,381 | +1.11(+3.44%) |
Jun 14, 2021 | 33.35 | 33.90 | 32.10 | 32.18 | 1,019,319 | -0.49(-1.49%) |
Jun 11, 2021 | 32.53 | 32.83 | 32.27 | 32.67 | 906,209 | +0.57(+1.79%) |
Jun 10, 2021 | 32.48 | 32.78 | 31.34 | 32.09 | 1,289,361 | -0.41(-1.25%) |
Jun 09, 2021 | 32.74 | 33.21 | 32.19 | 32.50 | 959,228 | -0.12(-0.36%) |
Jun 08, 2021 | 31.42 | 32.71 | 30.75 | 32.62 | 1,370,439 | +0.83(+2.60%) |
Jun 07, 2021 | 32.02 | 32.44 | 31.41 | 31.79 | 1,355,324 | -0.19(-0.61%) |
Jun 04, 2021 | 32.60 | 32.96 | 31.57 | 31.99 | 866,679 | -0.44(-1.35%) |
Jun 03, 2021 | 31.27 | 32.68 | 31.01 | 32.42 | 1,277,498 | +0.92(+2.93%) |
Jun 02, 2021 | 31.64 | 32.33 | 30.98 | 31.50 | 1,655,147 | +0.08(+0.25%) |