Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.05 | 29.97 | 28.60 | 29.42 | 271,091 | +0.09(+0.31%) |
Aug 30, 2021 | 28.84 | 29.99 | 28.40 | 29.33 | 390,590 | +1.14(+4.04%) |
Aug 27, 2021 | 27.56 | 29.00 | 27.40 | 28.19 | 306,683 | +0.86(+3.15%) |
Aug 26, 2021 | 27.94 | 28.80 | 26.84 | 27.33 | 246,321 | -0.79(-2.81%) |
Aug 25, 2021 | 27.94 | 29.24 | 27.09 | 28.12 | 291,345 | +0.12(+0.43%) |
Aug 24, 2021 | 27.50 | 29.20 | 26.77 | 28.00 | 429,208 | +0.86(+3.17%) |
Aug 23, 2021 | 27.59 | 28.11 | 26.56 | 27.14 | 647,943 | +0.11(+0.41%) |
Aug 20, 2021 | 26.60 | 27.22 | 26.18 | 27.03 | 329,716 | +1.14(+4.40%) |
Aug 19, 2021 | 25.16 | 27.21 | 24.50 | 25.89 | 314,040 | +0.19(+0.74%) |
Aug 18, 2021 | 26.86 | 27.36 | 25.24 | 25.70 | 264,479 | -1.01(-3.78%) |
Aug 17, 2021 | 27.66 | 27.84 | 24.96 | 26.71 | 949,132 | +2.91(+12.23%) |
Aug 16, 2021 | 25.25 | 25.30 | 23.61 | 23.80 | 224,464 | -1.55(-6.11%) |
Aug 13, 2021 | 26.66 | 26.89 | 24.89 | 25.35 | 241,408 | -1.08(-4.09%) |
Aug 12, 2021 | 27.33 | 27.33 | 25.77 | 26.43 | 149,401 | -1.02(-3.72%) |
Aug 11, 2021 | 27.87 | 28.61 | 26.57 | 27.45 | 110,446 | -0.46(-1.65%) |
Aug 10, 2021 | 28.57 | 29.27 | 26.95 | 27.91 | 106,580 | -0.67(-2.34%) |
Aug 09, 2021 | 26.98 | 28.82 | 26.44 | 28.58 | 183,694 | +1.66(+6.17%) |
Aug 06, 2021 | 27.91 | 28.00 | 26.28 | 26.92 | 424,323 | -1.08(-3.86%) |
Aug 05, 2021 | 29.19 | 29.45 | 27.86 | 28.00 | 143,804 | -0.49(-1.72%) |
Aug 04, 2021 | 29.52 | 30.47 | 28.41 | 28.49 | 99,546 | -1.48(-4.94%) |
Aug 03, 2021 | 30.78 | 30.78 | 28.30 | 29.97 | 380,662 | -0.43(-1.41%) |
Aug 02, 2021 | 30.32 | 30.98 | 30.00 | 30.40 | 166,492 | +0.44(+1.47%) |
Jul 30, 2021 | 29.97 | 30.72 | 28.76 | 29.96 | 204,574 | -0.02(-0.07%) |
Jul 29, 2021 | 31.17 | 31.76 | 29.97 | 29.98 | 106,765 | -1.10(-3.54%) |
Jul 28, 2021 | 29.42 | 31.34 | 29.42 | 31.08 | 175,563 | +1.92(+6.58%) |
Jul 27, 2021 | 31.00 | 31.98 | 28.93 | 29.16 | 176,157 | -1.80(-5.81%) |
Jul 26, 2021 | 30.83 | 32.49 | 29.58 | 30.96 | 185,803 | +0.65(+2.14%) |
Jul 23, 2021 | 32.70 | 33.14 | 30.16 | 30.31 | 315,987 | -2.37(-7.25%) |
Jul 22, 2021 | 36.41 | 36.41 | 30.61 | 32.68 | 718,769 | -3.99(-10.88%) |
Jul 21, 2021 | 33.25 | 36.85 | 32.96 | 36.67 | 183,442 | +3.69(+11.19%) |
Jul 20, 2021 | 32.82 | 33.27 | 31.72 | 32.98 | 185,894 | +0.06(+0.18%) |
Jul 19, 2021 | 30.80 | 33.14 | 30.63 | 32.92 | 197,850 | +1.87(+6.02%) |
Jul 16, 2021 | 31.17 | 32.52 | 30.30 | 31.05 | 147,562 | +0.24(+0.78%) |
Jul 15, 2021 | 31.44 | 31.76 | 30.04 | 30.81 | 217,407 | -0.64(-2.03%) |
Jul 14, 2021 | 33.81 | 33.81 | 31.02 | 31.45 | 247,379 | -1.90(-5.70%) |
Jul 13, 2021 | 36.05 | 36.48 | 33.13 | 33.35 | 246,745 | -2.79(-7.72%) |
Jul 12, 2021 | 35.13 | 36.34 | 34.60 | 36.14 | 221,156 | +1.68(+4.88%) |
Jul 09, 2021 | 32.34 | 34.74 | 31.62 | 34.46 | 182,706 | +2.44(+7.62%) |
Jul 08, 2021 | 32.55 | 33.12 | 31.16 | 32.02 | 167,610 | -0.83(-2.53%) |
Jul 07, 2021 | 35.50 | 36.32 | 32.05 | 32.85 | 296,484 | -2.69(-7.57%) |
Jul 06, 2021 | 35.50 | 36.49 | 34.81 | 35.54 | 244,925 | +0.52(+1.48%) |
Jul 02, 2021 | 34.90 | 35.24 | 33.81 | 35.02 | 101,131 | +0.05(+0.14%) |
Jul 01, 2021 | 33.58 | 35.06 | 33.15 | 34.97 | 228,041 | +1.35(+4.02%) |
Jun 30, 2021 | 32.56 | 34.65 | 32.46 | 33.62 | 218,590 | +0.84(+2.56%) |
Jun 29, 2021 | 34.59 | 34.59 | 32.01 | 32.78 | 339,600 | -1.58(-4.60%) |
Jun 28, 2021 | 35.68 | 36.00 | 34.30 | 34.36 | 448,299 | -1.31(-3.67%) |
Jun 25, 2021 | 36.78 | 37.30 | 35.49 | 35.67 | 1,554,208 | -0.83(-2.27%) |
Jun 24, 2021 | 37.11 | 37.60 | 36.42 | 36.50 | 133,728 | -0.39(-1.06%) |
Jun 23, 2021 | 37.21 | 37.85 | 35.84 | 36.89 | 153,744 | -0.17(-0.46%) |
Jun 22, 2021 | 38.09 | 38.63 | 35.71 | 37.06 | 301,079 | -1.56(-4.04%) |
Jun 21, 2021 | 39.33 | 39.88 | 37.87 | 38.62 | 98,757 | -0.36(-0.92%) |
Jun 18, 2021 | 39.81 | 40.13 | 38.00 | 38.98 | 150,730 | -1.01(-2.53%) |
Jun 17, 2021 | 37.79 | 40.49 | 37.61 | 39.99 | 115,430 | +1.65(+4.30%) |
Jun 16, 2021 | 39.65 | 40.82 | 37.00 | 38.34 | 196,648 | -1.49(-3.74%) |
Jun 15, 2021 | 40.84 | 41.22 | 39.12 | 39.83 | 109,694 | -0.75(-1.85%) |
Jun 14, 2021 | 40.57 | 41.81 | 40.38 | 40.58 | 80,016 | -0.24(-0.59%) |
Jun 11, 2021 | 40.83 | 41.30 | 39.56 | 40.82 | 70,755 | -0.18(-0.44%) |
Jun 10, 2021 | 40.51 | 42.69 | 39.80 | 41.00 | 93,052 | +0.86(+2.14%) |
Jun 09, 2021 | 42.22 | 42.50 | 39.90 | 40.14 | 81,684 | -2.19(-5.17%) |
Jun 08, 2021 | 42.75 | 42.75 | 40.90 | 42.33 | 172,362 | -0.17(-0.40%) |
Jun 07, 2021 | 40.77 | 43.57 | 40.52 | 42.50 | 198,580 | +2.36(+5.88%) |
Jun 04, 2021 | 38.06 | 40.35 | 37.17 | 40.14 | 116,084 | +2.01(+5.27%) |
Jun 03, 2021 | 36.46 | 38.73 | 35.75 | 38.13 | 135,385 | +1.67(+4.58%) |
Jun 02, 2021 | 36.35 | 37.00 | 35.25 | 36.46 | 108,291 | -0.07(-0.19%) |