Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.80 | 29.07 | 28.46 | 28.92 | 271,550 | +0.01(+0.03%) |
Aug 30, 2021 | 29.38 | 29.38 | 28.82 | 28.91 | 84,076 | -0.30(-1.01%) |
Aug 27, 2021 | 28.61 | 29.38 | 28.61 | 29.21 | 147,415 | +0.57(+1.99%) |
Aug 26, 2021 | 29.36 | 29.41 | 28.59 | 28.64 | 125,709 | -0.80(-2.72%) |
Aug 25, 2021 | 29.34 | 29.73 | 29.28 | 29.44 | 147,723 | +0.08(+0.26%) |
Aug 24, 2021 | 29.44 | 29.57 | 28.40 | 29.36 | 237,607 | -0.12(-0.42%) |
Aug 23, 2021 | 29.04 | 29.58 | 28.56 | 29.49 | 209,523 | +0.58(+2.01%) |
Aug 20, 2021 | 28.21 | 29.07 | 28.14 | 28.90 | 452,081 | +0.44(+1.54%) |
Aug 19, 2021 | 28.55 | 29.25 | 28.23 | 28.47 | 208,149 | -0.52(-1.81%) |
Aug 18, 2021 | 28.88 | 29.73 | 28.88 | 28.99 | 321,972 | +0.94(+3.36%) |
Aug 17, 2021 | 28.19 | 29.77 | 27.61 | 28.05 | 364,094 | +1.01(+3.73%) |
Aug 16, 2021 | 27.32 | 27.39 | 26.89 | 27.04 | 95,230 | -0.60(-2.17%) |
Aug 13, 2021 | 28.08 | 27.99 | 27.49 | 27.64 | 84,388 | -0.35(-1.26%) |
Aug 12, 2021 | 28.44 | 28.44 | 27.62 | 27.99 | 133,605 | -0.30(-1.08%) |
Aug 11, 2021 | 27.50 | 28.32 | 27.28 | 28.30 | 156,656 | +0.97(+3.55%) |
Aug 10, 2021 | 26.24 | 27.51 | 25.97 | 27.32 | 132,701 | +1.09(+4.14%) |
Aug 09, 2021 | 26.77 | 26.85 | 26.21 | 26.24 | 99,378 | -0.21(-0.79%) |
Aug 06, 2021 | 26.27 | 26.61 | 26.18 | 26.45 | 98,137 | +0.55(+2.13%) |
Aug 05, 2021 | 25.41 | 26.46 | 25.33 | 25.90 | 119,066 | +0.50(+1.99%) |
Aug 04, 2021 | 27.71 | 27.71 | 24.90 | 25.39 | 315,531 | -0.15(-0.60%) |
Aug 03, 2021 | 25.36 | 25.89 | 24.54 | 25.54 | 242,012 | +0.44(+1.74%) |
Aug 02, 2021 | 25.47 | 26.50 | 25.06 | 25.11 | 91,612 | -0.31(-1.24%) |
Jul 30, 2021 | 25.30 | 25.89 | 25.22 | 25.42 | 89,936 | -0.04(-0.15%) |
Jul 29, 2021 | 25.41 | 25.80 | 25.21 | 25.46 | 73,869 | +0.37(+1.48%) |
Jul 28, 2021 | 24.93 | 25.38 | 24.61 | 25.09 | 92,612 | +0.33(+1.35%) |
Jul 27, 2021 | 24.83 | 25.04 | 24.53 | 24.75 | 81,667 | -0.30(-1.22%) |
Jul 26, 2021 | 24.71 | 25.22 | 24.56 | 25.06 | 66,228 | +0.58(+2.37%) |
Jul 23, 2021 | 24.40 | 24.77 | 23.99 | 24.48 | 118,501 | +0.10(+0.39%) |
Jul 22, 2021 | 25.38 | 25.38 | 24.31 | 24.38 | 133,471 | -0.99(-3.90%) |
Jul 21, 2021 | 25.76 | 26.35 | 25.31 | 25.37 | 136,260 | -0.12(-0.49%) |
Jul 20, 2021 | 24.76 | 26.09 | 24.74 | 25.50 | 176,293 | +0.74(+3.00%) |
Jul 19, 2021 | 24.31 | 24.98 | 23.99 | 24.75 | 170,195 | -0.50(-2.00%) |
Jul 16, 2021 | 26.61 | 26.72 | 25.21 | 25.26 | 161,882 | -1.06(-4.02%) |
Jul 15, 2021 | 26.17 | 26.58 | 25.75 | 26.32 | 159,599 | -0.16(-0.61%) |
Jul 14, 2021 | 26.97 | 27.30 | 26.37 | 26.48 | 94,009 | -0.23(-0.86%) |
Jul 13, 2021 | 27.23 | 27.66 | 26.63 | 26.71 | 153,386 | -0.77(-2.81%) |
Jul 12, 2021 | 27.59 | 27.70 | 27.34 | 27.48 | 84,509 | -0.09(-0.31%) |
Jul 09, 2021 | 27.22 | 27.78 | 27.06 | 27.56 | 112,360 | +0.85(+3.17%) |
Jul 08, 2021 | 26.36 | 27.17 | 26.12 | 26.72 | 181,749 | -0.66(-2.40%) |
Jul 07, 2021 | 27.55 | 28.07 | 27.04 | 27.37 | 177,983 | -0.31(-1.13%) |
Jul 06, 2021 | 28.31 | 28.31 | 27.18 | 27.69 | 157,535 | -0.77(-2.71%) |
Jul 02, 2021 | 29.41 | 29.41 | 28.43 | 28.46 | 133,259 | -1.05(-3.56%) |
Jul 01, 2021 | 29.49 | 29.57 | 28.90 | 29.51 | 135,474 | +0.61(+2.10%) |
Jun 30, 2021 | 28.39 | 28.98 | 28.17 | 28.90 | 114,124 | +0.53(+1.87%) |
Jun 29, 2021 | 28.65 | 28.82 | 28.08 | 28.37 | 93,418 | -0.15(-0.53%) |
Jun 28, 2021 | 29.15 | 29.15 | 28.12 | 28.52 | 150,948 | -0.62(-2.14%) |
Jun 25, 2021 | 29.15 | 29.53 | 28.80 | 29.15 | 1,027,638 | -0.01(-0.03%) |
Jun 24, 2021 | 28.76 | 29.19 | 28.42 | 29.16 | 131,757 | +0.45(+1.55%) |
Jun 23, 2021 | 28.72 | 29.08 | 28.36 | 28.71 | 124,845 | +0.10(+0.36%) |
Jun 22, 2021 | 28.61 | 28.93 | 27.99 | 28.61 | 88,808 | -0.08(-0.26%) |
Jun 21, 2021 | 27.91 | 28.85 | 27.91 | 28.69 | 235,487 | +0.93(+3.34%) |
Jun 18, 2021 | 28.66 | 28.72 | 27.63 | 27.76 | 465,308 | -1.21(-4.18%) |
Jun 17, 2021 | 30.61 | 30.61 | 28.51 | 28.97 | 274,178 | -0.88(-2.95%) |
Jun 16, 2021 | 30.72 | 30.72 | 29.64 | 29.85 | 150,618 | -1.02(-3.31%) |
Jun 15, 2021 | 30.83 | 30.88 | 30.20 | 30.87 | 86,572 | +0.10(+0.34%) |
Jun 14, 2021 | 30.83 | 30.98 | 30.57 | 30.77 | 120,987 | +0.08(+0.25%) |
Jun 11, 2021 | 31.19 | 31.20 | 30.30 | 30.69 | 102,543 | -0.28(-0.92%) |
Jun 10, 2021 | 31.98 | 32.05 | 30.62 | 30.98 | 205,874 | -0.76(-2.39%) |
Jun 09, 2021 | 32.38 | 32.58 | 31.72 | 31.73 | 144,041 | -0.70(-2.16%) |
Jun 08, 2021 | 31.74 | 32.54 | 31.72 | 32.43 | 102,127 | +0.53(+1.66%) |
Jun 07, 2021 | 31.95 | 32.28 | 31.72 | 31.90 | 152,381 | +0.23(+0.72%) |
Jun 04, 2021 | 31.24 | 32.07 | 31.14 | 31.68 | 203,922 | +0.55(+1.76%) |
Jun 03, 2021 | 30.29 | 31.22 | 30.07 | 31.13 | 204,687 | +0.99(+3.30%) |
Jun 02, 2021 | 30.41 | 30.41 | 29.58 | 30.13 | 77,307 | -0.07(-0.22%) |