Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.53 | 27.55 | 27.03 | 27.44 | 5,578,639 | -0.05(-0.18%) |
Aug 30, 2021 | 28.18 | 28.19 | 27.15 | 27.49 | 4,054,319 | -0.72(-2.55%) |
Aug 27, 2021 | 28.02 | 28.39 | 27.91 | 28.21 | 2,264,378 | +0.29(+1.04%) |
Aug 26, 2021 | 28.27 | 28.37 | 27.89 | 27.92 | 3,040,838 | -0.42(-1.48%) |
Aug 25, 2021 | 28.67 | 28.85 | 28.30 | 28.34 | 4,089,568 | -0.21(-0.74%) |
Aug 24, 2021 | 29.00 | 29.18 | 28.51 | 28.55 | 10,301,604 | -0.56(-1.92%) |
Aug 23, 2021 | 28.70 | 29.27 | 28.20 | 29.11 | 4,692,866 | +0.46(+1.61%) |
Aug 20, 2021 | 27.07 | 28.75 | 26.97 | 28.65 | 4,995,434 | +1.65(+6.11%) |
Aug 19, 2021 | 27.37 | 27.39 | 26.48 | 27.00 | 4,391,133 | -0.47(-1.71%) |
Aug 18, 2021 | 27.81 | 27.88 | 27.32 | 27.47 | 2,474,515 | -0.44(-1.58%) |
Aug 17, 2021 | 27.65 | 28.09 | 27.59 | 27.91 | 2,616,933 | +0.01(+0.04%) |
Aug 16, 2021 | 28.09 | 28.18 | 27.70 | 27.90 | 3,886,186 | -0.34(-1.20%) |
Aug 13, 2021 | 28.79 | 28.85 | 28.16 | 28.24 | 2,741,079 | -0.57(-1.98%) |
Aug 12, 2021 | 29.19 | 29.30 | 28.80 | 28.81 | 2,279,616 | -0.52(-1.77%) |
Aug 11, 2021 | 28.88 | 29.39 | 28.71 | 29.33 | 3,000,214 | +0.50(+1.73%) |
Aug 10, 2021 | 29.44 | 29.48 | 28.72 | 28.83 | 2,499,106 | -0.67(-2.27%) |
Aug 09, 2021 | 29.72 | 29.75 | 29.39 | 29.50 | 2,052,672 | -0.32(-1.07%) |
Aug 06, 2021 | 29.83 | 30.07 | 29.64 | 29.82 | 4,395,244 | +0.49(+1.67%) |
Aug 05, 2021 | 29.56 | 29.56 | 29.24 | 29.33 | 4,989,763 | -0.17(-0.58%) |
Aug 04, 2021 | 30.08 | 30.08 | 29.03 | 29.50 | 6,904,291 | -0.68(-2.25%) |
Aug 03, 2021 | 31.12 | 31.12 | 29.72 | 30.18 | 6,377,752 | -1.05(-3.36%) |
Aug 02, 2021 | 30.97 | 31.29 | 30.97 | 31.23 | 4,732,050 | +0.50(+1.63%) |
Jul 30, 2021 | 30.96 | 31.60 | 30.64 | 30.73 | 8,287,994 | -0.53(-1.70%) |
Jul 29, 2021 | 32.50 | 32.92 | 30.84 | 31.26 | 16,840,432 | -2.85(-8.36%) |
Jul 28, 2021 | 34.32 | 34.52 | 33.60 | 34.11 | 2,896,955 | -0.36(-1.04%) |
Jul 27, 2021 | 35.00 | 35.24 | 34.16 | 34.47 | 2,401,733 | -0.56(-1.60%) |
Jul 26, 2021 | 34.43 | 35.04 | 34.34 | 35.03 | 3,129,777 | +0.56(+1.62%) |
Jul 23, 2021 | 34.04 | 34.54 | 33.87 | 34.47 | 3,408,130 | +0.65(+1.92%) |
Jul 22, 2021 | 33.80 | 33.87 | 33.34 | 33.82 | 1,642,230 | +0.06(+0.18%) |
Jul 21, 2021 | 33.79 | 34.17 | 33.73 | 33.76 | 1,701,839 | +0.09(+0.27%) |
Jul 20, 2021 | 33.06 | 34.13 | 33.06 | 33.67 | 3,240,205 | +0.46(+1.39%) |
Jul 19, 2021 | 33.04 | 33.59 | 33.03 | 33.21 | 1,894,585 | -0.42(-1.25%) |
Jul 16, 2021 | 33.90 | 34.10 | 33.57 | 33.63 | 1,413,702 | -0.13(-0.39%) |
Jul 15, 2021 | 33.93 | 34.02 | 33.55 | 33.76 | 1,661,910 | -0.20(-0.59%) |
Jul 14, 2021 | 33.98 | 34.17 | 33.56 | 33.96 | 2,213,738 | +0.05(+0.15%) |
Jul 13, 2021 | 34.96 | 34.98 | 33.90 | 33.91 | 1,781,391 | -1.08(-3.09%) |
Jul 12, 2021 | 34.80 | 35.03 | 34.35 | 34.99 | 2,709,258 | +0.19(+0.55%) |
Jul 09, 2021 | 34.52 | 35.17 | 34.35 | 34.80 | 2,750,795 | +0.50(+1.46%) |
Jul 08, 2021 | 33.84 | 34.55 | 33.45 | 34.30 | 5,636,532 | +0.08(+0.23%) |
Jul 07, 2021 | 34.12 | 34.24 | 33.62 | 34.22 | 4,770,970 | +0.19(+0.56%) |
Jul 06, 2021 | 34.57 | 34.67 | 33.74 | 34.03 | 4,421,485 | -0.60(-1.73%) |
Jul 02, 2021 | 34.61 | 34.81 | 34.47 | 34.63 | 1,623,077 | +0.06(+0.17%) |
Jul 01, 2021 | 34.22 | 34.76 | 34.14 | 34.57 | 2,198,550 | +0.43(+1.26%) |
Jun 30, 2021 | 34.00 | 34.27 | 33.84 | 34.14 | 3,391,310 | +0.06(+0.18%) |
Jun 29, 2021 | 34.28 | 34.71 | 34.02 | 34.08 | 2,301,089 | -0.28(-0.81%) |
Jun 28, 2021 | 34.95 | 34.95 | 34.20 | 34.36 | 2,220,872 | -0.48(-1.38%) |
Jun 25, 2021 | 34.33 | 34.85 | 34.24 | 34.84 | 6,698,280 | +0.53(+1.54%) |
Jun 24, 2021 | 34.04 | 34.50 | 34.02 | 34.31 | 4,743,066 | +0.35(+1.03%) |
Jun 23, 2021 | 34.05 | 34.08 | 33.46 | 33.96 | 3,567,614 | -0.19(-0.56%) |
Jun 22, 2021 | 33.96 | 34.52 | 33.82 | 34.15 | 3,164,616 | +0.24(+0.71%) |
Jun 21, 2021 | 33.86 | 34.19 | 33.52 | 33.91 | 2,016,623 | +0.19(+0.56%) |
Jun 18, 2021 | 33.50 | 33.92 | 33.26 | 33.72 | 5,156,536 | +0.12(+0.36%) |
Jun 17, 2021 | 34.06 | 34.18 | 33.31 | 33.60 | 4,809,043 | -0.16(-0.47%) |
Jun 16, 2021 | 34.28 | 34.30 | 33.48 | 33.76 | 2,903,043 | -0.40(-1.17%) |
Jun 15, 2021 | 34.85 | 34.85 | 33.74 | 34.16 | 5,560,187 | -0.68(-1.95%) |
Jun 14, 2021 | 34.85 | 35.07 | 34.48 | 34.84 | 1,476,754 | -0.09(-0.26%) |
Jun 11, 2021 | 35.44 | 35.55 | 34.78 | 34.93 | 1,846,618 | -0.47(-1.33%) |
Jun 10, 2021 | 34.59 | 35.45 | 34.59 | 35.40 | 4,041,091 | +0.91(+2.64%) |
Jun 09, 2021 | 34.54 | 34.96 | 34.25 | 34.49 | 2,101,356 | +0.18(+0.52%) |
Jun 08, 2021 | 34.13 | 34.46 | 33.67 | 34.31 | 2,661,612 | +0.16(+0.47%) |
Jun 07, 2021 | 33.60 | 34.21 | 33.42 | 34.15 | 2,836,481 | +0.37(+1.10%) |
Jun 04, 2021 | 33.91 | 34.26 | 33.75 | 33.78 | 3,534,472 | +0.06(+0.18%) |
Jun 03, 2021 | 34.82 | 34.91 | 33.67 | 33.72 | 6,194,263 | -1.37(-3.90%) |
Jun 02, 2021 | 35.65 | 35.81 | 34.77 | 35.09 | 6,154,732 | -0.52(-1.46%) |