Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.45 | 27.97 | 27.45 | 27.66 | 27,846 | -0.34(-1.20%) |
Aug 30, 2021 | 27.72 | 28.00 | 27.32 | 28.00 | 21,516 | +0.31(+1.12%) |
Aug 27, 2021 | 27.36 | 28.09 | 27.18 | 27.69 | 15,155 | +0.21(+0.76%) |
Aug 26, 2021 | 27.59 | 27.80 | 27.30 | 27.48 | 21,409 | -0.27(-0.97%) |
Aug 25, 2021 | 27.80 | 27.89 | 27.75 | 27.75 | 12,660 | -0.02(-0.07%) |
Aug 24, 2021 | 27.62 | 28.16 | 27.62 | 27.77 | 33,496 | -0.01(-0.04%) |
Aug 23, 2021 | 27.65 | 28.06 | 27.35 | 27.78 | 23,211 | -0.10(-0.36%) |
Aug 20, 2021 | 27.62 | 28.05 | 27.62 | 27.88 | 11,581 | +0.26(+0.94%) |
Aug 19, 2021 | 27.68 | 27.74 | 27.28 | 27.62 | 27,149 | -0.36(-1.29%) |
Aug 18, 2021 | 27.22 | 28.22 | 27.22 | 27.98 | 11,948 | +0.05(+0.18%) |
Aug 17, 2021 | 28.32 | 28.32 | 27.92 | 27.93 | 18,351 | -0.81(-2.82%) |
Aug 16, 2021 | 28.79 | 29.03 | 28.41 | 28.74 | 33,040 | -0.51(-1.76%) |
Aug 13, 2021 | 29.09 | 29.52 | 28.76 | 29.25 | 8,868 | +0.22(+0.77%) |
Aug 12, 2021 | 29.09 | 29.30 | 28.76 | 29.03 | 17,943 | -0.13(-0.45%) |
Aug 11, 2021 | 29.29 | 29.45 | 28.87 | 29.16 | 15,503 | -0.08(-0.27%) |
Aug 10, 2021 | 28.93 | 29.24 | 28.58 | 29.24 | 19,651 | +0.72(+2.52%) |
Aug 09, 2021 | 28.62 | 28.69 | 28.21 | 28.52 | 26,622 | -0.25(-0.87%) |
Aug 06, 2021 | 27.95 | 28.94 | 27.95 | 28.77 | 11,683 | +0.17(+0.59%) |
Aug 05, 2021 | 28.79 | 29.06 | 28.48 | 28.60 | 7,138 | +0.27(+0.95%) |
Aug 04, 2021 | 28.48 | 28.80 | 28.26 | 28.33 | 11,970 | -0.21(-0.74%) |
Aug 03, 2021 | 28.31 | 28.55 | 28.01 | 28.54 | 23,888 | +0.17(+0.60%) |
Aug 02, 2021 | 28.52 | 28.57 | 27.92 | 28.37 | 16,735 | +0.25(+0.89%) |
Jul 30, 2021 | 28.53 | 28.62 | 28.00 | 28.12 | 14,528 | -0.69(-2.40%) |
Jul 29, 2021 | 29.08 | 29.11 | 28.10 | 28.81 | 20,087 | +0.01(+0.03%) |
Jul 28, 2021 | 28.64 | 28.84 | 28.07 | 28.80 | 15,167 | +0.05(+0.17%) |
Jul 27, 2021 | 28.46 | 28.75 | 28.25 | 28.75 | 24,228 | -0.02(-0.07%) |
Jul 26, 2021 | 28.63 | 28.80 | 27.81 | 28.77 | 18,578 | +0.45(+1.61%) |
Jul 23, 2021 | 28.52 | 28.55 | 27.63 | 28.32 | 7,863 | -0.02(-0.09%) |
Jul 22, 2021 | 28.74 | 28.74 | 27.71 | 28.34 | 20,876 | -0.42(-1.46%) |
Jul 21, 2021 | 28.85 | 29.26 | 28.76 | 28.76 | 16,058 | +1.14(+4.11%) |
Jul 20, 2021 | 27.41 | 27.97 | 27.21 | 27.62 | 30,662 | +0.61(+2.24%) |
Jul 19, 2021 | 27.30 | 27.47 | 27.01 | 27.02 | 28,633 | -1.45(-5.08%) |
Jul 16, 2021 | 28.52 | 28.68 | 28.16 | 28.47 | 16,194 | -0.02(-0.08%) |
Jul 15, 2021 | 28.73 | 28.81 | 28.06 | 28.49 | 26,767 | -0.94(-3.19%) |
Jul 14, 2021 | 29.54 | 29.66 | 29.06 | 29.43 | 10,856 | -0.06(-0.20%) |
Jul 13, 2021 | 29.52 | 29.57 | 29.26 | 29.49 | 29,562 | -0.55(-1.83%) |
Jul 12, 2021 | 30.01 | 30.12 | 29.73 | 30.04 | 10,947 | -0.17(-0.56%) |
Jul 09, 2021 | 30.58 | 30.87 | 30.12 | 30.21 | 10,218 | -0.15(-0.49%) |
Jul 08, 2021 | 30.38 | 30.48 | 29.83 | 30.36 | 13,425 | -0.89(-2.85%) |
Jul 07, 2021 | 31.33 | 31.50 | 31.09 | 31.25 | 11,466 | -0.11(-0.35%) |
Jul 06, 2021 | 32.05 | 32.06 | 31.08 | 31.36 | 8,789 | -0.69(-2.15%) |
Jul 02, 2021 | 32.41 | 32.85 | 32.05 | 32.05 | 7,220 | -0.28(-0.85%) |
Jul 01, 2021 | 31.73 | 32.95 | 31.73 | 32.33 | 7,923 | +1.17(+3.74%) |
Jun 30, 2021 | 31.38 | 31.38 | 30.53 | 31.16 | 12,208 | -0.27(-0.86%) |
Jun 29, 2021 | 31.46 | 31.57 | 31.03 | 31.43 | 10,069 | +0.10(+0.32%) |
Jun 28, 2021 | 31.54 | 31.59 | 30.85 | 31.33 | 6,135 | -0.30(-0.95%) |
Jun 25, 2021 | 31.81 | 31.85 | 31.44 | 31.63 | 7,041 | -0.22(-0.69%) |
Jun 24, 2021 | 31.68 | 31.91 | 31.44 | 31.85 | 13,304 | +0.04(+0.13%) |
Jun 23, 2021 | 32.08 | 32.08 | 31.77 | 31.81 | 6,774 | -0.55(-1.70%) |
Jun 22, 2021 | 32.20 | 32.42 | 31.98 | 32.36 | 59,129 | +0.18(+0.56%) |
Jun 21, 2021 | 31.66 | 32.29 | 31.60 | 32.18 | 10,404 | +0.14(+0.44%) |
Jun 18, 2021 | 32.08 | 32.37 | 31.75 | 32.04 | 436,356 | -1.23(-3.71%) |
Jun 17, 2021 | 33.16 | 33.50 | 33.09 | 33.27 | 1,117,550 | +0.12(+0.38%) |
Jun 16, 2021 | 33.44 | 33.48 | 32.77 | 33.15 | 69,877 | -0.70(-2.07%) |
Jun 15, 2021 | 33.50 | 34.01 | 33.46 | 33.85 | 933,292 | +0.66(+1.99%) |
Jun 14, 2021 | 32.30 | 33.19 | 32.24 | 33.19 | 708,000 | -0.02(-0.06%) |
Jun 11, 2021 | 33.34 | 33.34 | 33.18 | 33.21 | 4,487 | +0.13(+0.39%) |
Jun 10, 2021 | 33.04 | 33.14 | 33.04 | 33.08 | 4,119 | -0.20(-0.60%) |
Jun 09, 2021 | 33.19 | 33.28 | 32.94 | 33.28 | 3,168 | +0.16(+0.48%) |
Jun 08, 2021 | 33.24 | 33.24 | 32.87 | 33.12 | 5,857 | -0.08(-0.24%) |
Jun 07, 2021 | 32.97 | 33.20 | 32.97 | 33.20 | 2,068 | +0.58(+1.76%) |
Jun 04, 2021 | 32.62 | 32.66 | 32.55 | 32.62 | 3,206 | -0.59(-1.76%) |
Jun 03, 2021 | 33.10 | 33.23 | 32.62 | 33.21 | 5,606 | +0.11(+0.32%) |
Jun 02, 2021 | 33.06 | 33.21 | 33.00 | 33.10 | 56,762 | -0.08(-0.23%) |