Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.66 | 29.61 | 27.66 | 29.24 | 187,129 | +1.23(+4.39%) |
Aug 30, 2021 | 28.11 | 28.47 | 27.43 | 28.01 | 93,549 | +0.20(+0.72%) |
Aug 27, 2021 | 26.40 | 27.98 | 26.40 | 27.81 | 98,539 | +1.33(+5.02%) |
Aug 26, 2021 | 26.75 | 27.27 | 26.27 | 26.48 | 56,307 | -0.51(-1.89%) |
Aug 25, 2021 | 26.20 | 27.67 | 25.95 | 26.99 | 110,024 | +0.96(+3.69%) |
Aug 24, 2021 | 26.24 | 27.15 | 25.93 | 26.03 | 58,554 | -0.25(-0.95%) |
Aug 23, 2021 | 25.41 | 26.48 | 24.80 | 26.28 | 77,468 | +1.54(+6.22%) |
Aug 20, 2021 | 23.90 | 25.43 | 23.90 | 24.74 | 90,171 | +0.70(+2.91%) |
Aug 19, 2021 | 23.69 | 24.44 | 22.11 | 24.04 | 108,749 | -0.09(-0.37%) |
Aug 18, 2021 | 24.40 | 25.00 | 23.93 | 24.13 | 95,130 | -0.20(-0.82%) |
Aug 17, 2021 | 25.14 | 25.96 | 24.20 | 24.33 | 142,046 | -1.22(-4.77%) |
Aug 16, 2021 | 25.81 | 26.45 | 25.25 | 25.55 | 97,427 | -0.28(-1.08%) |
Aug 13, 2021 | 26.29 | 26.70 | 25.51 | 25.83 | 111,923 | -0.57(-2.16%) |
Aug 12, 2021 | 27.02 | 27.02 | 26.14 | 26.40 | 108,998 | -0.60(-2.22%) |
Aug 11, 2021 | 27.52 | 27.68 | 26.68 | 27.00 | 159,501 | -0.18(-0.66%) |
Aug 10, 2021 | 27.66 | 28.70 | 26.50 | 27.18 | 305,558 | -0.19(-0.69%) |
Aug 09, 2021 | 27.51 | 28.83 | 27.37 | 27.37 | 87,288 | -0.42(-1.51%) |
Aug 06, 2021 | 26.50 | 31.00 | 26.50 | 27.79 | 362,872 | -0.67(-2.35%) |
Aug 05, 2021 | 25.71 | 28.66 | 25.50 | 28.46 | 118,462 | +2.94(+11.52%) |
Aug 04, 2021 | 26.16 | 26.75 | 25.30 | 25.52 | 77,257 | -0.87(-3.30%) |
Aug 03, 2021 | 28.77 | 28.77 | 26.27 | 26.39 | 76,841 | -2.26(-7.89%) |
Aug 02, 2021 | 28.78 | 29.32 | 28.47 | 28.65 | 112,303 | -0.05(-0.17%) |
Jul 30, 2021 | 27.27 | 28.80 | 27.27 | 28.70 | 69,964 | +0.19(+0.67%) |
Jul 29, 2021 | 28.34 | 28.86 | 27.91 | 28.51 | 51,757 | +0.39(+1.39%) |
Jul 28, 2021 | 27.54 | 28.21 | 27.54 | 28.12 | 41,739 | +0.63(+2.29%) |
Jul 27, 2021 | 27.07 | 27.97 | 26.65 | 27.49 | 76,733 | +0.44(+1.63%) |
Jul 26, 2021 | 27.43 | 27.51 | 26.55 | 27.05 | 57,317 | -0.26(-0.95%) |
Jul 23, 2021 | 27.80 | 27.97 | 26.76 | 27.31 | 40,688 | -0.06(-0.22%) |
Jul 22, 2021 | 28.41 | 28.59 | 27.27 | 27.37 | 39,522 | -0.96(-3.39%) |
Jul 21, 2021 | 28.18 | 29.29 | 28.02 | 28.33 | 56,240 | +0.15(+0.53%) |
Jul 20, 2021 | 26.66 | 29.29 | 25.77 | 28.18 | 145,116 | +1.69(+6.38%) |
Jul 19, 2021 | 26.30 | 26.68 | 25.50 | 26.49 | 224,362 | -0.34(-1.27%) |
Jul 16, 2021 | 28.31 | 28.34 | 25.60 | 26.83 | 310,681 | -0.98(-3.52%) |
Jul 15, 2021 | 27.33 | 28.73 | 26.84 | 27.81 | 139,945 | +0.41(+1.50%) |
Jul 14, 2021 | 29.05 | 29.05 | 26.96 | 27.40 | 125,252 | -1.16(-4.06%) |
Jul 13, 2021 | 29.38 | 29.42 | 27.75 | 28.56 | 168,138 | -1.13(-3.81%) |
Jul 12, 2021 | 30.89 | 30.89 | 29.10 | 29.69 | 56,681 | -0.92(-3.01%) |
Jul 09, 2021 | 30.29 | 30.85 | 29.94 | 30.61 | 22,931 | +0.40(+1.32%) |
Jul 08, 2021 | 29.81 | 30.79 | 29.06 | 30.21 | 47,079 | -0.19(-0.62%) |
Jul 07, 2021 | 31.35 | 31.35 | 29.90 | 30.40 | 40,575 | -0.87(-2.78%) |
Jul 06, 2021 | 32.42 | 32.50 | 30.40 | 31.27 | 102,245 | -1.20(-3.70%) |
Jul 02, 2021 | 33.44 | 33.44 | 32.01 | 32.47 | 53,879 | -0.84(-2.52%) |
Jul 01, 2021 | 33.28 | 34.37 | 32.78 | 33.31 | 89,006 | -0.19(-0.57%) |
Jun 30, 2021 | 33.10 | 33.78 | 32.65 | 33.50 | 86,038 | -0.31(-0.92%) |
Jun 29, 2021 | 33.22 | 35.34 | 32.81 | 33.81 | 113,672 | +0.84(+2.55%) |
Jun 28, 2021 | 33.53 | 33.90 | 32.15 | 32.97 | 86,073 | -0.21(-0.63%) |
Jun 25, 2021 | 33.31 | 36.16 | 32.73 | 33.18 | 192,049 | -0.61(-1.81%) |
Jun 24, 2021 | 34.00 | 35.77 | 33.06 | 33.79 | 154,768 | +0.16(+0.48%) |
Jun 23, 2021 | 32.15 | 33.68 | 32.15 | 33.63 | 63,774 | +1.72(+5.39%) |
Jun 22, 2021 | 31.62 | 31.95 | 30.46 | 31.91 | 60,126 | +0.27(+0.85%) |
Jun 21, 2021 | 31.28 | 32.17 | 30.27 | 31.64 | 82,293 | +0.43(+1.38%) |
Jun 18, 2021 | 31.40 | 32.06 | 30.66 | 31.21 | 215,767 | -0.74(-2.32%) |
Jun 17, 2021 | 31.05 | 32.54 | 30.31 | 31.95 | 59,370 | +0.64(+2.04%) |
Jun 16, 2021 | 31.35 | 31.95 | 30.50 | 31.31 | 59,572 | -0.31(-0.98%) |
Jun 15, 2021 | 32.94 | 32.94 | 31.14 | 31.62 | 104,776 | -1.22(-3.71%) |
Jun 14, 2021 | 34.21 | 34.54 | 32.67 | 32.84 | 87,035 | -1.20(-3.53%) |
Jun 11, 2021 | 34.23 | 34.81 | 33.74 | 34.04 | 67,674 | -0.06(-0.18%) |
Jun 10, 2021 | 34.23 | 34.75 | 33.36 | 34.10 | 82,660 | -0.01(-0.03%) |
Jun 09, 2021 | 35.82 | 36.28 | 33.64 | 34.11 | 105,690 | -1.39(-3.92%) |
Jun 08, 2021 | 34.92 | 36.46 | 34.92 | 35.50 | 102,849 | +0.96(+2.78%) |
Jun 07, 2021 | 33.70 | 34.80 | 33.12 | 34.54 | 76,014 | +0.91(+2.71%) |
Jun 04, 2021 | 33.48 | 34.77 | 33.48 | 33.63 | 63,859 | +0.24(+0.72%) |
Jun 03, 2021 | 33.62 | 34.29 | 32.91 | 33.39 | 38,647 | -0.59(-1.74%) |
Jun 02, 2021 | 33.94 | 34.21 | 32.88 | 33.98 | 78,794 | +0.21(+0.62%) |