Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.85 | 29.35 | 28.65 | 29.32 | 7,849,570 | +0.43(+1.50%) |
Aug 30, 2021 | 29.19 | 29.20 | 28.83 | 28.88 | 3,409,649 | -0.37(-1.27%) |
Aug 27, 2021 | 29.06 | 29.42 | 28.94 | 29.25 | 3,020,358 | +0.19(+0.67%) |
Aug 26, 2021 | 29.03 | 29.11 | 28.61 | 29.06 | 5,981,685 | -0.03(-0.09%) |
Aug 25, 2021 | 29.12 | 29.24 | 28.91 | 29.09 | 2,993,991 | -0.21(-0.72%) |
Aug 24, 2021 | 29.75 | 29.75 | 29.24 | 29.30 | 3,526,123 | -0.40(-1.34%) |
Aug 23, 2021 | 29.82 | 29.87 | 29.58 | 29.70 | 2,312,589 | -0.16(-0.53%) |
Aug 20, 2021 | 29.71 | 30.00 | 29.54 | 29.86 | 2,966,932 | +0.17(+0.57%) |
Aug 19, 2021 | 29.48 | 29.93 | 29.47 | 29.69 | 3,598,534 | +0.25(+0.84%) |
Aug 18, 2021 | 30.16 | 30.16 | 29.41 | 29.44 | 3,607,520 | -0.72(-2.38%) |
Aug 17, 2021 | 29.96 | 30.24 | 29.96 | 30.16 | 5,564,010 | +0.09(+0.29%) |
Aug 16, 2021 | 30.16 | 30.34 | 29.96 | 30.07 | 2,390,668 | -0.07(-0.23%) |
Aug 13, 2021 | 29.86 | 30.16 | 29.77 | 30.14 | 2,337,393 | +0.42(+1.40%) |
Aug 12, 2021 | 29.88 | 29.98 | 29.70 | 29.72 | 2,422,730 | -0.20(-0.68%) |
Aug 11, 2021 | 29.66 | 30.11 | 29.60 | 29.93 | 6,478,614 | +0.36(+1.23%) |
Aug 10, 2021 | 29.24 | 29.62 | 29.20 | 29.56 | 3,322,568 | +0.22(+0.75%) |
Aug 09, 2021 | 29.07 | 29.37 | 29.00 | 29.34 | 2,937,713 | +0.35(+1.19%) |
Aug 06, 2021 | 28.70 | 29.11 | 28.68 | 29.00 | 3,371,972 | +0.43(+1.52%) |
Aug 05, 2021 | 28.69 | 28.88 | 28.55 | 28.56 | 3,980,743 | -0.11(-0.37%) |
Aug 04, 2021 | 29.22 | 29.32 | 28.61 | 28.67 | 4,038,770 | -0.65(-2.20%) |
Aug 03, 2021 | 29.51 | 29.71 | 29.28 | 29.32 | 3,462,067 | -0.23(-0.78%) |
Aug 02, 2021 | 29.40 | 29.60 | 29.28 | 29.55 | 4,856,970 | +0.18(+0.61%) |
Jul 30, 2021 | 29.51 | 29.84 | 29.37 | 29.37 | 7,155,475 | -0.13(-0.45%) |
Jul 29, 2021 | 29.73 | 29.82 | 29.45 | 29.50 | 3,337,364 | -0.11(-0.36%) |
Jul 28, 2021 | 29.88 | 30.08 | 29.53 | 29.60 | 4,152,434 | -0.40(-1.34%) |
Jul 27, 2021 | 30.06 | 30.26 | 29.87 | 30.01 | 3,149,674 | -0.03(-0.09%) |
Jul 26, 2021 | 29.97 | 30.20 | 29.97 | 30.03 | 3,885,923 | +0.00(+0.00%) |
Jul 23, 2021 | 29.94 | 30.16 | 29.87 | 30.03 | 4,997,490 | +0.11(+0.35%) |
Jul 22, 2021 | 30.10 | 30.23 | 29.77 | 29.93 | 3,953,130 | -0.34(-1.13%) |
Jul 21, 2021 | 30.68 | 30.77 | 30.23 | 30.27 | 3,372,036 | -0.43(-1.40%) |
Jul 20, 2021 | 31.09 | 31.33 | 30.69 | 30.70 | 3,886,778 | -0.34(-1.10%) |
Jul 19, 2021 | 30.48 | 31.19 | 30.47 | 31.04 | 6,299,652 | +0.47(+1.55%) |
Jul 16, 2021 | 30.61 | 30.76 | 30.43 | 30.57 | 3,958,418 | +0.16(+0.52%) |
Jul 15, 2021 | 29.63 | 30.50 | 29.63 | 30.41 | 6,029,315 | +0.69(+2.33%) |
Jul 14, 2021 | 29.39 | 29.96 | 29.22 | 29.72 | 7,680,431 | -0.08(-0.26%) |
Jul 13, 2021 | 30.47 | 30.93 | 29.71 | 29.80 | 12,591,425 | -1.71(-5.43%) |
Jul 12, 2021 | 31.57 | 31.57 | 31.29 | 31.50 | 4,272,580 | -0.17(-0.53%) |
Jul 09, 2021 | 31.76 | 31.90 | 31.50 | 31.67 | 2,887,592 | +0.03(+0.08%) |
Jul 08, 2021 | 31.60 | 31.90 | 31.45 | 31.65 | 2,526,602 | -0.07(-0.22%) |
Jul 07, 2021 | 31.42 | 31.94 | 31.39 | 31.72 | 2,610,095 | +0.25(+0.78%) |
Jul 06, 2021 | 31.43 | 31.52 | 31.24 | 31.47 | 2,996,489 | +0.03(+0.08%) |
Jul 02, 2021 | 31.65 | 31.68 | 31.39 | 31.44 | 2,601,789 | -0.12(-0.39%) |
Jul 01, 2021 | 31.83 | 31.99 | 31.41 | 31.57 | 5,218,472 | -0.33(-1.04%) |
Jun 30, 2021 | 31.49 | 32.15 | 31.49 | 31.90 | 6,918,303 | +0.37(+1.17%) |
Jun 29, 2021 | 31.40 | 31.67 | 31.38 | 31.53 | 3,741,237 | +0.11(+0.36%) |
Jun 28, 2021 | 31.29 | 31.59 | 31.19 | 31.42 | 2,524,057 | +0.16(+0.51%) |
Jun 25, 2021 | 31.04 | 31.31 | 31.01 | 31.26 | 4,890,069 | +0.20(+0.65%) |
Jun 24, 2021 | 30.94 | 31.27 | 30.74 | 31.06 | 2,426,141 | +0.13(+0.43%) |
Jun 23, 2021 | 31.33 | 31.33 | 30.93 | 30.93 | 2,297,397 | -0.40(-1.29%) |
Jun 22, 2021 | 31.50 | 31.54 | 31.17 | 31.33 | 4,156,619 | -0.10(-0.31%) |
Jun 21, 2021 | 31.39 | 31.53 | 31.21 | 31.43 | 2,746,147 | +0.14(+0.45%) |
Jun 18, 2021 | 31.78 | 31.79 | 31.26 | 31.29 | 7,360,826 | -0.61(-1.92%) |
Jun 17, 2021 | 32.42 | 32.50 | 31.86 | 31.90 | 3,726,277 | -0.57(-1.76%) |
Jun 16, 2021 | 32.69 | 32.73 | 32.42 | 32.47 | 2,542,560 | -0.19(-0.59%) |
Jun 15, 2021 | 32.98 | 32.98 | 32.64 | 32.66 | 3,474,404 | -0.19(-0.59%) |
Jun 14, 2021 | 32.66 | 32.88 | 32.51 | 32.86 | 3,097,690 | +0.12(+0.38%) |
Jun 11, 2021 | 32.59 | 32.89 | 32.42 | 32.73 | 3,621,260 | +0.14(+0.43%) |
Jun 10, 2021 | 32.72 | 32.91 | 32.29 | 32.59 | 4,278,898 | -0.12(-0.38%) |
Jun 09, 2021 | 33.19 | 33.50 | 32.48 | 32.72 | 8,383,943 | -1.02(-3.02%) |
Jun 08, 2021 | 34.00 | 34.11 | 33.62 | 33.73 | 2,964,901 | -0.28(-0.82%) |
Jun 07, 2021 | 34.20 | 34.22 | 33.76 | 34.01 | 1,877,498 | -0.11(-0.33%) |
Jun 04, 2021 | 34.08 | 34.21 | 33.94 | 34.13 | 2,100,162 | +0.10(+0.28%) |
Jun 03, 2021 | 34.08 | 34.28 | 33.80 | 34.03 | 2,812,067 | -0.05(-0.15%) |
Jun 02, 2021 | 33.60 | 34.08 | 33.33 | 34.08 | 3,459,664 | +0.61(+1.81%) |