Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.41 | 28.43 | 28.37 | 28.39 | 4,385 | -0.06(-0.22%) |
Aug 30, 2021 | 28.27 | 28.52 | 28.27 | 28.46 | 1,215 | +0.03(+0.09%) |
Aug 27, 2021 | 27.89 | 28.53 | 27.89 | 28.43 | 1,222 | +0.60(+2.16%) |
Aug 26, 2021 | 28.34 | 28.34 | 27.82 | 27.83 | 4,551 | -0.34(-1.19%) |
Aug 25, 2021 | 27.87 | 28.17 | 27.83 | 28.17 | 5,127 | +0.10(+0.37%) |
Aug 24, 2021 | 28.18 | 28.18 | 27.79 | 28.06 | 1,940 | +0.03(+0.10%) |
Aug 23, 2021 | 26.69 | 28.26 | 26.69 | 28.03 | 63,445 | +2.24(+8.68%) |
Aug 20, 2021 | 25.35 | 25.92 | 25.35 | 25.79 | 8,077 | +0.29(+1.13%) |
Aug 19, 2021 | 25.74 | 25.75 | 25.51 | 25.51 | 2,383 | -1.10(-4.12%) |
Aug 18, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 4,779 | +0.47(+1.78%) |
Aug 17, 2021 | 26.07 | 26.14 | 25.99 | 26.14 | 1,299 | -0.14(-0.53%) |
Aug 16, 2021 | 26.22 | 26.48 | 26.20 | 26.28 | 7,076 | -0.46(-1.70%) |
Aug 13, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 1,506 | -0.07(-0.28%) |
Aug 12, 2021 | 26.67 | 26.81 | 26.61 | 26.81 | 4,881 | +0.05(+0.17%) |
Aug 11, 2021 | 26.76 | 26.76 | 26.58 | 26.76 | 3,440 | -0.46(-1.67%) |
Aug 10, 2021 | 27.56 | 27.56 | 26.95 | 27.21 | 6,834 | -0.06(-0.20%) |
Aug 09, 2021 | 27.39 | 27.44 | 27.01 | 27.27 | 2,350 | -0.14(-0.51%) |
Aug 06, 2021 | 27.64 | 27.64 | 27.41 | 27.41 | 823 | -0.61(-2.19%) |
Aug 05, 2021 | 27.58 | 28.02 | 27.58 | 28.02 | 1,498 | +0.66(+2.41%) |
Aug 04, 2021 | 27.15 | 27.47 | 27.15 | 27.36 | 1,358 | +0.11(+0.41%) |
Aug 03, 2021 | 27.21 | 27.25 | 26.85 | 27.25 | 15,910 | +0.07(+0.24%) |
Aug 02, 2021 | 27.21 | 27.28 | 27.07 | 27.19 | 1,725 | -0.36(-1.32%) |
Jul 29, 2021 | 27.55 | 27.55 | 27.55 | 370 | -0.31(-1.10%) | |
Jul 28, 2021 | 26.79 | 27.86 | 26.79 | 27.86 | 2,336 | +1.16(+4.36%) |
Jul 27, 2021 | 26.95 | 26.95 | 26.27 | 26.69 | 5,952 | -0.46(-1.69%) |
Jul 26, 2021 | 27.49 | 27.49 | 27.15 | 27.15 | 4,992 | -0.91(-3.24%) |
Jul 23, 2021 | 28.41 | 28.41 | 27.99 | 28.06 | 2,483 | -0.43(-1.51%) |
Jul 22, 2021 | 28.21 | 28.50 | 28.14 | 28.49 | 2,697 | +0.15(+0.53%) |
Jul 21, 2021 | 27.95 | 28.43 | 27.95 | 28.34 | 6,482 | +0.20(+0.73%) |
Jul 20, 2021 | 27.39 | 28.13 | 27.39 | 28.13 | 2,828 | +0.48(+1.72%) |
Jul 19, 2021 | 27.12 | 27.66 | 27.12 | 27.66 | 8,743 | +0.12(+0.44%) |
Jul 16, 2021 | 27.47 | 27.78 | 27.47 | 27.54 | 3,111 | +0.13(+0.47%) |
Jul 15, 2021 | 27.41 | 27.41 | 27.41 | 27.41 | 682 | -0.08(-0.30%) |
Jul 14, 2021 | 28.20 | 28.20 | 27.48 | 27.49 | 4,630 | -0.83(-2.93%) |
Jul 13, 2021 | 28.79 | 28.79 | 28.32 | 28.32 | 1,036 | -0.48(-1.68%) |
Jul 12, 2021 | 29.02 | 29.02 | 28.80 | 28.80 | 1,754 | -0.34(-1.18%) |
Jul 09, 2021 | 28.71 | 29.16 | 28.71 | 29.15 | 7,502 | +0.44(+1.52%) |
Jul 08, 2021 | 28.26 | 28.79 | 28.26 | 28.71 | 2,996 | -0.06(-0.22%) |
Jul 07, 2021 | 29.22 | 29.22 | 28.52 | 28.77 | 2,804 | -0.44(-1.50%) |
Jul 06, 2021 | 29.91 | 29.98 | 29.16 | 29.21 | 3,906 | -0.75(-2.51%) |
Jul 02, 2021 | 30.50 | 30.65 | 29.86 | 29.97 | 3,264 | -0.23(-0.77%) |
Jul 01, 2021 | 30.04 | 30.20 | 30.04 | 30.20 | 881 | +0.57(+1.93%) |
Jun 30, 2021 | 29.36 | 29.86 | 29.36 | 29.63 | 6,428 | +0.27(+0.93%) |
Jun 29, 2021 | 29.56 | 29.56 | 29.27 | 29.35 | 893 | -0.46(-1.54%) |
Jun 28, 2021 | 29.79 | 30.21 | 29.73 | 29.81 | 8,956 | +0.17(+0.58%) |
Jun 25, 2021 | 29.54 | 29.65 | 29.30 | 29.64 | 3,210 | +0.17(+0.57%) |
Jun 24, 2021 | 29.31 | 29.54 | 29.31 | 29.47 | 5,812 | +0.61(+2.13%) |
Jun 23, 2021 | 28.85 | 28.86 | 28.66 | 28.86 | 6,244 | +0.31(+1.08%) |
Jun 22, 2021 | 28.68 | 28.75 | 28.55 | 28.55 | 3,442 | -0.31(-1.06%) |
Jun 21, 2021 | 28.40 | 28.97 | 28.40 | 28.86 | 6,065 | +0.53(+1.87%) |
Jun 18, 2021 | 28.52 | 28.52 | 28.33 | 28.33 | 1,415 | -0.56(-1.95%) |
Jun 17, 2021 | 28.30 | 28.92 | 28.30 | 28.89 | 10,660 | +0.75(+2.67%) |
Jun 16, 2021 | 28.73 | 28.80 | 28.14 | 28.14 | 2,110 | -0.31(-1.10%) |
Jun 15, 2021 | 28.75 | 28.92 | 28.45 | 28.45 | 6,981 | -0.66(-2.26%) |
Jun 14, 2021 | 29.11 | 29.11 | 28.99 | 29.11 | 1,822 | -0.03(-0.11%) |
Jun 11, 2021 | 29.27 | 29.27 | 28.97 | 29.14 | 5,796 | -0.19(-0.65%) |
Jun 10, 2021 | 28.93 | 29.34 | 28.79 | 29.33 | 2,210 | +0.53(+1.84%) |
Jun 09, 2021 | 28.25 | 28.99 | 28.25 | 28.80 | 15,543 | +0.71(+2.53%) |
Jun 08, 2021 | 27.87 | 28.09 | 27.86 | 28.09 | 3,178 | -0.21(-0.74%) |
Jun 07, 2021 | 28.09 | 28.57 | 27.97 | 28.30 | 9,362 | +0.33(+1.16%) |
Jun 04, 2021 | 27.99 | 28.17 | 27.92 | 27.98 | 7,102 | +0.30(+1.07%) |
Jun 03, 2021 | 27.87 | 27.87 | 27.68 | 27.68 | 2,295 | -0.18(-0.63%) |
Jun 02, 2021 | 28.26 | 28.26 | 27.86 | 27.86 | 7,571 | -0.45(-1.58%) |