Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.23 | 25.97 | 25.13 | 25.84 | 10,781,084 | +0.47(+1.85%) |
Aug 30, 2021 | 26.40 | 26.40 | 25.30 | 25.37 | 10,491,215 | -0.79(-3.02%) |
Aug 27, 2021 | 25.46 | 26.36 | 25.35 | 26.16 | 12,165,122 | +0.83(+3.28%) |
Aug 26, 2021 | 25.78 | 26.28 | 25.07 | 25.33 | 12,282,886 | -0.71(-2.73%) |
Aug 25, 2021 | 25.85 | 26.35 | 25.27 | 26.04 | 13,258,357 | +0.26(+1.01%) |
Aug 24, 2021 | 25.13 | 25.96 | 25.12 | 25.78 | 13,602,235 | +1.14(+4.63%) |
Aug 23, 2021 | 23.95 | 24.78 | 23.95 | 24.64 | 14,338,936 | +1.01(+4.27%) |
Aug 20, 2021 | 22.95 | 23.64 | 22.79 | 23.63 | 12,908,273 | +0.57(+2.47%) |
Aug 19, 2021 | 23.45 | 23.64 | 22.59 | 23.06 | 15,708,407 | -0.84(-3.51%) |
Aug 18, 2021 | 23.65 | 24.42 | 23.30 | 23.90 | 12,358,727 | +0.19(+0.80%) |
Aug 17, 2021 | 24.10 | 24.27 | 23.28 | 23.71 | 13,086,616 | -0.92(-3.74%) |
Aug 16, 2021 | 24.61 | 24.86 | 24.02 | 24.63 | 11,681,112 | -0.41(-1.64%) |
Aug 13, 2021 | 25.73 | 25.75 | 24.85 | 25.04 | 13,488,417 | -0.78(-3.02%) |
Aug 12, 2021 | 25.85 | 26.00 | 25.15 | 25.82 | 11,791,398 | -0.45(-1.71%) |
Aug 11, 2021 | 25.65 | 26.38 | 25.08 | 26.27 | 15,763,047 | +0.45(+1.74%) |
Aug 10, 2021 | 24.78 | 26.00 | 24.65 | 25.82 | 15,627,516 | +1.16(+4.70%) |
Aug 09, 2021 | 24.59 | 24.80 | 23.59 | 24.66 | 14,858,770 | -0.23(-0.92%) |
Aug 06, 2021 | 24.56 | 24.97 | 23.75 | 24.89 | 16,975,968 | +0.71(+2.94%) |
Aug 05, 2021 | 22.66 | 24.23 | 22.62 | 24.18 | 16,901,912 | +1.58(+6.99%) |
Aug 04, 2021 | 22.75 | 23.32 | 22.34 | 22.60 | 15,997,911 | -0.59(-2.54%) |
Aug 03, 2021 | 23.66 | 23.71 | 22.51 | 23.19 | 17,714,082 | -0.39(-1.65%) |
Aug 02, 2021 | 24.06 | 24.91 | 23.51 | 23.58 | 15,411,626 | -0.45(-1.87%) |
Jul 30, 2021 | 24.83 | 25.25 | 23.87 | 24.03 | 16,640,356 | -1.28(-5.06%) |
Jul 29, 2021 | 25.76 | 26.02 | 25.29 | 25.31 | 9,919,167 | -0.21(-0.82%) |
Jul 28, 2021 | 25.92 | 26.14 | 24.82 | 25.52 | 14,776,971 | +0.07(+0.28%) |
Jul 27, 2021 | 25.80 | 26.38 | 25.15 | 25.45 | 12,781,665 | -0.57(-2.19%) |
Jul 26, 2021 | 24.61 | 26.09 | 24.58 | 26.02 | 16,839,732 | +1.15(+4.62%) |
Jul 23, 2021 | 25.75 | 25.92 | 24.78 | 24.87 | 15,576,024 | -0.77(-3.00%) |
Jul 22, 2021 | 25.67 | 25.81 | 24.94 | 25.64 | 18,774,880 | -0.44(-1.69%) |
Jul 21, 2021 | 24.01 | 26.20 | 24.00 | 26.08 | 31,905,776 | +2.40(+10.14%) |
Jul 20, 2021 | 22.01 | 23.94 | 21.81 | 23.68 | 24,875,528 | +1.81(+8.28%) |
Jul 19, 2021 | 21.85 | 22.47 | 21.28 | 21.87 | 32,537,916 | -1.27(-5.49%) |
Jul 16, 2021 | 24.91 | 24.91 | 23.03 | 23.14 | 22,478,392 | -1.31(-5.36%) |
Jul 15, 2021 | 24.96 | 24.98 | 23.47 | 24.45 | 30,237,968 | -0.75(-2.98%) |
Jul 14, 2021 | 26.28 | 26.67 | 25.10 | 25.20 | 16,994,352 | -0.89(-3.41%) |
Jul 13, 2021 | 26.85 | 26.97 | 26.07 | 26.09 | 11,487,199 | -1.19(-4.36%) |
Jul 12, 2021 | 27.00 | 27.34 | 26.60 | 27.28 | 8,809,823 | -0.21(-0.76%) |
Jul 09, 2021 | 27.06 | 27.52 | 26.61 | 27.49 | 9,769,204 | +0.75(+2.80%) |
Jul 08, 2021 | 26.18 | 27.33 | 25.83 | 26.74 | 16,140,517 | -0.31(-1.15%) |
Jul 07, 2021 | 27.80 | 28.31 | 26.86 | 27.05 | 16,378,422 | -1.01(-3.60%) |
Jul 06, 2021 | 28.95 | 29.25 | 27.78 | 28.06 | 13,794,814 | -0.94(-3.24%) |
Jul 02, 2021 | 29.52 | 29.57 | 28.86 | 29.00 | 8,099,410 | -0.51(-1.73%) |
Jul 01, 2021 | 29.68 | 30.05 | 29.30 | 29.51 | 8,371,090 | +0.10(+0.34%) |
Jun 30, 2021 | 28.93 | 29.70 | 28.67 | 29.41 | 10,053,525 | +0.50(+1.73%) |
Jun 29, 2021 | 29.25 | 29.61 | 28.88 | 28.91 | 11,704,960 | -0.23(-0.79%) |
Jun 28, 2021 | 30.72 | 30.75 | 29.06 | 29.14 | 22,057,064 | -1.89(-6.09%) |
Jun 25, 2021 | 30.61 | 31.19 | 30.59 | 31.03 | 11,923,065 | +0.42(+1.37%) |
Jun 24, 2021 | 31.10 | 31.56 | 30.59 | 30.61 | 13,516,358 | -0.39(-1.26%) |
Jun 23, 2021 | 30.82 | 31.38 | 30.82 | 31.00 | 8,159,909 | +0.16(+0.52%) |
Jun 22, 2021 | 31.18 | 31.24 | 30.48 | 30.84 | 10,290,103 | -0.54(-1.72%) |
Jun 21, 2021 | 30.46 | 31.43 | 30.05 | 31.38 | 12,354,851 | +1.08(+3.56%) |
Jun 18, 2021 | 30.53 | 30.84 | 29.90 | 30.30 | 15,379,085 | -0.67(-2.16%) |
Jun 17, 2021 | 31.65 | 32.18 | 30.65 | 30.97 | 14,220,643 | -0.71(-2.24%) |
Jun 16, 2021 | 31.36 | 31.79 | 30.88 | 31.68 | 18,745,564 | +0.81(+2.62%) |
Jun 15, 2021 | 31.04 | 31.56 | 30.69 | 30.87 | 10,562,812 | -0.13(-0.42%) |
Jun 14, 2021 | 32.06 | 32.27 | 30.88 | 31.00 | 15,080,307 | -1.23(-3.82%) |
Jun 11, 2021 | 31.70 | 32.46 | 31.36 | 32.23 | 12,043,150 | -0.26(-0.80%) |
Jun 10, 2021 | 33.06 | 33.09 | 31.79 | 32.49 | 15,384,264 | -0.17(-0.52%) |
Jun 09, 2021 | 33.91 | 33.95 | 32.65 | 32.66 | 14,820,772 | -1.05(-3.11%) |
Jun 08, 2021 | 33.35 | 33.93 | 33.10 | 33.71 | 15,378,394 | +0.60(+1.81%) |
Jun 07, 2021 | 32.40 | 33.47 | 32.34 | 33.11 | 16,252,681 | +0.99(+3.08%) |
Jun 04, 2021 | 32.37 | 32.63 | 31.70 | 32.12 | 12,027,141 | -0.06(-0.19%) |
Jun 03, 2021 | 32.83 | 32.87 | 31.94 | 32.18 | 13,792,322 | -0.89(-2.69%) |
Jun 02, 2021 | 32.89 | 33.62 | 32.49 | 33.07 | 17,367,136 | +0.31(+0.95%) |