Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.04 | 27.28 | 26.91 | 27.27 | 7,263,250 | +0.14(+0.52%) |
Aug 30, 2021 | 26.88 | 27.13 | 26.71 | 27.13 | 4,840,418 | +0.20(+0.75%) |
Aug 27, 2021 | 26.52 | 27.15 | 26.50 | 26.93 | 7,934,672 | +0.43(+1.63%) |
Aug 26, 2021 | 26.20 | 26.50 | 26.01 | 26.50 | 7,042,755 | +0.29(+1.11%) |
Aug 25, 2021 | 26.26 | 26.37 | 25.92 | 26.21 | 5,136,274 | +0.20(+0.78%) |
Aug 24, 2021 | 25.96 | 26.07 | 25.83 | 26.00 | 4,005,785 | +0.05(+0.20%) |
Aug 23, 2021 | 25.92 | 26.25 | 25.92 | 25.95 | 5,433,317 | +0.10(+0.38%) |
Aug 20, 2021 | 25.77 | 26.01 | 25.59 | 25.85 | 6,367,050 | +0.03(+0.10%) |
Aug 19, 2021 | 26.12 | 26.27 | 25.67 | 25.83 | 5,416,870 | -0.39(-1.48%) |
Aug 18, 2021 | 26.41 | 26.46 | 26.15 | 26.22 | 5,042,895 | -0.16(-0.60%) |
Aug 17, 2021 | 26.45 | 26.52 | 26.16 | 26.37 | 4,758,708 | -0.14(-0.53%) |
Aug 16, 2021 | 26.51 | 26.59 | 26.37 | 26.52 | 4,121,041 | +0.02(+0.07%) |
Aug 13, 2021 | 26.74 | 26.79 | 26.49 | 26.50 | 2,577,861 | -0.17(-0.63%) |
Aug 12, 2021 | 26.84 | 26.88 | 26.50 | 26.67 | 2,967,688 | -0.11(-0.40%) |
Aug 11, 2021 | 26.37 | 26.93 | 26.13 | 26.77 | 3,694,907 | +0.49(+1.85%) |
Aug 10, 2021 | 26.70 | 27.02 | 26.25 | 26.29 | 6,046,133 | -0.37(-1.39%) |
Aug 09, 2021 | 26.79 | 26.82 | 26.42 | 26.66 | 6,198,052 | -0.16(-0.59%) |
Aug 06, 2021 | 27.04 | 27.26 | 26.59 | 26.82 | 9,269,826 | -0.21(-0.78%) |
Aug 05, 2021 | 26.70 | 27.14 | 26.61 | 27.03 | 9,920,445 | +0.40(+1.49%) |
Aug 04, 2021 | 26.57 | 26.73 | 25.82 | 26.63 | 24,339,888 | -0.07(-0.26%) |
Aug 03, 2021 | 27.09 | 27.21 | 26.39 | 26.70 | 3,793,416 | -0.38(-1.40%) |
Aug 02, 2021 | 27.72 | 28.03 | 27.04 | 27.08 | 3,262,287 | -0.44(-1.60%) |
Jul 30, 2021 | 27.41 | 27.80 | 27.41 | 27.52 | 3,059,988 | +0.18(+0.65%) |
Jul 29, 2021 | 27.64 | 28.08 | 27.31 | 27.34 | 3,136,179 | -0.42(-1.53%) |
Jul 28, 2021 | 28.06 | 28.12 | 27.52 | 27.77 | 2,832,412 | -0.24(-0.85%) |
Jul 27, 2021 | 27.79 | 28.06 | 27.67 | 28.01 | 3,651,996 | +0.17(+0.60%) |
Jul 26, 2021 | 28.10 | 28.39 | 27.82 | 27.84 | 3,589,945 | -0.36(-1.28%) |
Jul 23, 2021 | 28.17 | 28.23 | 28.01 | 28.20 | 2,085,359 | +0.33(+1.17%) |
Jul 22, 2021 | 28.24 | 28.24 | 27.81 | 27.87 | 1,814,576 | -0.38(-1.34%) |
Jul 21, 2021 | 28.04 | 28.49 | 28.02 | 28.25 | 2,405,065 | +0.31(+1.11%) |
Jul 20, 2021 | 26.87 | 28.09 | 26.84 | 27.94 | 3,517,629 | +1.14(+4.25%) |
Jul 19, 2021 | 27.11 | 27.13 | 26.55 | 26.81 | 3,641,021 | -0.67(-2.44%) |
Jul 16, 2021 | 27.76 | 27.82 | 27.48 | 27.48 | 2,603,634 | -0.20(-0.73%) |
Jul 15, 2021 | 27.42 | 27.77 | 27.35 | 27.68 | 3,840,746 | +0.09(+0.32%) |
Jul 14, 2021 | 27.63 | 27.81 | 27.49 | 27.59 | 4,258,535 | -0.02(-0.06%) |
Jul 13, 2021 | 28.16 | 28.16 | 27.61 | 27.61 | 2,756,317 | -0.50(-1.79%) |
Jul 12, 2021 | 27.70 | 28.21 | 27.62 | 28.11 | 3,062,909 | +0.37(+1.34%) |
Jul 09, 2021 | 27.34 | 27.75 | 27.28 | 27.74 | 4,365,814 | +0.65(+2.41%) |
Jul 08, 2021 | 26.87 | 27.13 | 26.52 | 27.09 | 4,082,502 | -0.09(-0.32%) |
Jul 07, 2021 | 27.20 | 27.49 | 27.09 | 27.18 | 5,762,864 | -0.10(-0.36%) |
Jul 06, 2021 | 27.53 | 27.53 | 26.95 | 27.27 | 8,511,474 | -0.16(-0.58%) |
Jul 02, 2021 | 27.55 | 27.82 | 27.38 | 27.43 | 5,208,305 | +0.02(+0.06%) |
Jul 01, 2021 | 27.34 | 27.80 | 27.34 | 27.42 | 6,491,584 | +0.04(+0.16%) |
Jun 30, 2021 | 27.35 | 27.71 | 27.27 | 27.37 | 5,279,132 | -0.02(-0.06%) |
Jun 29, 2021 | 27.63 | 27.82 | 27.34 | 27.39 | 3,833,746 | -0.25(-0.89%) |
Jun 28, 2021 | 28.25 | 28.27 | 27.38 | 27.64 | 2,987,276 | -0.49(-1.76%) |
Jun 25, 2021 | 27.40 | 28.14 | 27.40 | 28.13 | 5,788,384 | +0.68(+2.48%) |
Jun 24, 2021 | 27.76 | 27.83 | 27.42 | 27.45 | 4,504,412 | -0.20(-0.73%) |
Jun 23, 2021 | 27.85 | 28.00 | 27.63 | 27.65 | 3,145,619 | -0.20(-0.73%) |
Jun 22, 2021 | 28.04 | 28.19 | 27.84 | 27.86 | 7,723,582 | -0.11(-0.41%) |
Jun 21, 2021 | 27.37 | 28.01 | 27.29 | 27.97 | 4,080,542 | +0.72(+2.63%) |
Jun 18, 2021 | 28.00 | 28.31 | 27.25 | 27.25 | 8,117,901 | -0.98(-3.46%) |
Jun 17, 2021 | 28.53 | 28.81 | 28.15 | 28.23 | 5,085,570 | -0.27(-0.95%) |
Jun 16, 2021 | 28.49 | 28.85 | 28.43 | 28.50 | 3,871,714 | +0.01(+0.03%) |
Jun 15, 2021 | 28.83 | 28.87 | 28.40 | 28.49 | 5,163,578 | -0.17(-0.58%) |
Jun 14, 2021 | 28.65 | 28.83 | 28.54 | 28.66 | 3,544,122 | +0.02(+0.06%) |
Jun 11, 2021 | 28.60 | 28.67 | 28.46 | 28.64 | 4,765,480 | -0.03(-0.09%) |
Jun 10, 2021 | 28.54 | 28.75 | 28.38 | 28.67 | 2,364,293 | +0.16(+0.55%) |
Jun 09, 2021 | 29.07 | 29.12 | 28.49 | 28.51 | 5,627,282 | -0.43(-1.48%) |
Jun 08, 2021 | 28.14 | 29.11 | 28.12 | 28.94 | 6,464,840 | +0.74(+2.63%) |
Jun 07, 2021 | 27.94 | 28.36 | 27.89 | 28.20 | 3,407,129 | +0.44(+1.57%) |
Jun 04, 2021 | 27.94 | 27.94 | 27.56 | 27.76 | 5,166,641 | +0.04(+0.16%) |
Jun 03, 2021 | 27.70 | 27.85 | 27.37 | 27.72 | 3,778,788 | -0.04(-0.16%) |
Jun 02, 2021 | 27.80 | 27.82 | 27.46 | 27.76 | 3,050,486 | +0.10(+0.38%) |