Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.90 | 31.20 | 30.19 | 30.38 | 1,597,360 | -0.67(-2.16%) |
Aug 30, 2021 | 31.06 | 31.82 | 30.17 | 31.05 | 1,527,116 | +0.10(+0.32%) |
Aug 27, 2021 | 29.43 | 31.09 | 29.41 | 30.95 | 1,215,959 | +1.53(+5.20%) |
Aug 26, 2021 | 29.85 | 30.30 | 29.25 | 29.42 | 1,109,935 | +1.08(+3.81%) |
Aug 25, 2021 | 28.11 | 28.72 | 27.97 | 28.34 | 852,623 | +0.13(+0.46%) |
Aug 24, 2021 | 27.79 | 28.23 | 27.39 | 28.21 | 874,050 | +0.70(+2.54%) |
Aug 23, 2021 | 27.03 | 27.69 | 27.02 | 27.51 | 659,664 | +0.69(+2.57%) |
Aug 20, 2021 | 26.35 | 27.22 | 26.35 | 26.82 | 876,146 | +0.42(+1.59%) |
Aug 19, 2021 | 27.24 | 27.29 | 26.27 | 26.40 | 1,223,264 | -1.06(-3.86%) |
Aug 18, 2021 | 27.25 | 28.01 | 26.81 | 27.46 | 1,604,855 | +0.25(+0.92%) |
Aug 17, 2021 | 28.15 | 28.18 | 26.80 | 27.21 | 1,740,726 | -1.28(-4.49%) |
Aug 16, 2021 | 29.97 | 30.00 | 28.44 | 28.49 | 992,422 | -1.44(-4.81%) |
Aug 13, 2021 | 30.64 | 30.64 | 29.62 | 29.93 | 680,371 | -0.81(-2.64%) |
Aug 12, 2021 | 29.94 | 30.75 | 29.94 | 30.74 | 1,229,054 | +1.42(+4.84%) |
Aug 11, 2021 | 30.00 | 30.48 | 29.17 | 29.32 | 1,875,158 | -0.65(-2.17%) |
Aug 10, 2021 | 29.92 | 30.37 | 29.75 | 29.97 | 1,069,409 | +0.05(+0.17%) |
Aug 09, 2021 | 30.82 | 31.29 | 29.62 | 29.92 | 1,786,263 | -1.21(-3.89%) |
Aug 06, 2021 | 30.38 | 31.82 | 29.40 | 31.13 | 2,194,263 | +1.82(+6.23%) |
Aug 05, 2021 | 29.08 | 29.37 | 28.50 | 29.30 | 1,171,624 | +0.34(+1.19%) |
Aug 04, 2021 | 29.04 | 29.65 | 28.84 | 28.96 | 1,389,012 | -0.32(-1.09%) |
Aug 03, 2021 | 29.33 | 29.48 | 28.09 | 29.28 | 2,417,871 | +0.50(+1.74%) |
Aug 02, 2021 | 28.90 | 29.36 | 28.74 | 28.78 | 936,370 | +0.18(+0.63%) |
Jul 30, 2021 | 28.96 | 29.26 | 28.50 | 28.60 | 795,231 | -0.64(-2.19%) |
Jul 29, 2021 | 28.74 | 29.46 | 28.53 | 29.24 | 556,247 | +0.62(+2.17%) |
Jul 28, 2021 | 27.89 | 28.76 | 27.89 | 28.62 | 835,472 | +0.92(+3.32%) |
Jul 27, 2021 | 28.82 | 28.83 | 27.25 | 27.70 | 1,315,302 | -1.22(-4.22%) |
Jul 26, 2021 | 28.17 | 29.22 | 28.13 | 28.92 | 1,001,200 | +0.68(+2.41%) |
Jul 23, 2021 | 28.51 | 28.98 | 27.26 | 28.24 | 1,006,301 | -0.12(-0.42%) |
Jul 22, 2021 | 28.53 | 28.58 | 27.75 | 28.36 | 1,120,456 | -0.35(-1.22%) |
Jul 21, 2021 | 28.10 | 29.32 | 28.04 | 28.71 | 1,063,229 | +0.65(+2.32%) |
Jul 20, 2021 | 26.95 | 28.42 | 26.46 | 28.06 | 927,873 | +1.05(+3.89%) |
Jul 19, 2021 | 27.22 | 27.94 | 26.88 | 27.01 | 1,193,681 | -0.45(-1.64%) |
Jul 16, 2021 | 26.82 | 27.71 | 26.77 | 27.46 | 1,066,085 | +0.96(+3.62%) |
Jul 15, 2021 | 26.32 | 26.62 | 25.34 | 26.50 | 1,035,929 | +0.06(+0.23%) |
Jul 14, 2021 | 27.35 | 27.50 | 26.37 | 26.44 | 1,420,045 | -0.63(-2.33%) |
Jul 13, 2021 | 27.01 | 27.40 | 26.80 | 27.07 | 967,595 | -0.16(-0.59%) |
Jul 12, 2021 | 25.65 | 27.26 | 25.65 | 27.23 | 1,157,530 | +1.42(+5.50%) |
Jul 09, 2021 | 25.42 | 26.02 | 25.36 | 25.81 | 528,500 | +0.59(+2.34%) |
Jul 08, 2021 | 24.35 | 25.61 | 24.00 | 25.22 | 1,353,584 | +0.32(+1.29%) |
Jul 07, 2021 | 25.69 | 25.89 | 24.83 | 24.90 | 700,518 | -0.75(-2.92%) |
Jul 06, 2021 | 25.80 | 25.83 | 24.60 | 25.65 | 1,097,749 | +0.21(+0.83%) |
Jul 02, 2021 | 26.40 | 26.52 | 25.25 | 25.44 | 929,051 | -0.89(-3.38%) |
Jul 01, 2021 | 26.58 | 26.59 | 26.17 | 26.33 | 354,145 | +0.10(+0.38%) |
Jun 30, 2021 | 26.76 | 26.76 | 26.13 | 26.23 | 472,473 | -0.63(-2.35%) |
Jun 29, 2021 | 27.26 | 27.42 | 26.81 | 26.86 | 540,378 | -0.32(-1.18%) |
Jun 28, 2021 | 27.06 | 27.27 | 26.62 | 27.18 | 864,159 | +0.15(+0.55%) |
Jun 25, 2021 | 27.74 | 27.83 | 26.91 | 27.03 | 1,053,824 | -0.51(-1.85%) |
Jun 24, 2021 | 27.26 | 27.75 | 26.77 | 27.54 | 823,346 | +0.29(+1.06%) |
Jun 23, 2021 | 25.86 | 27.88 | 25.86 | 27.25 | 2,303,368 | +1.62(+6.32%) |
Jun 22, 2021 | 24.43 | 25.67 | 24.31 | 25.63 | 1,011,882 | +1.12(+4.57%) |
Jun 21, 2021 | 24.16 | 24.58 | 23.86 | 24.51 | 759,130 | +0.32(+1.32%) |
Jun 18, 2021 | 24.52 | 24.69 | 23.88 | 24.19 | 909,256 | -0.32(-1.31%) |
Jun 17, 2021 | 24.22 | 24.77 | 24.22 | 24.51 | 651,166 | -0.06(-0.24%) |
Jun 16, 2021 | 24.13 | 24.86 | 24.07 | 24.57 | 632,743 | +0.31(+1.28%) |
Jun 15, 2021 | 24.62 | 25.05 | 24.09 | 24.26 | 1,317,945 | -0.48(-1.94%) |
Jun 14, 2021 | 25.14 | 25.16 | 24.66 | 24.74 | 841,272 | -0.39(-1.55%) |
Jun 11, 2021 | 24.74 | 25.31 | 24.73 | 25.13 | 781,765 | +0.25(+1.00%) |
Jun 10, 2021 | 24.90 | 25.30 | 24.31 | 24.88 | 1,074,663 | +0.04(+0.16%) |
Jun 09, 2021 | 25.56 | 25.93 | 24.77 | 24.84 | 1,412,629 | -0.63(-2.47%) |
Jun 08, 2021 | 26.00 | 26.19 | 25.09 | 25.47 | 873,107 | -0.12(-0.47%) |
Jun 07, 2021 | 26.65 | 27.00 | 25.55 | 25.59 | 796,704 | -0.85(-3.21%) |
Jun 04, 2021 | 26.09 | 26.56 | 25.50 | 26.44 | 1,499,913 | +0.36(+1.38%) |
Jun 03, 2021 | 26.58 | 26.87 | 26.05 | 26.08 | 910,040 | -1.17(-4.29%) |
Jun 02, 2021 | 27.75 | 27.82 | 26.94 | 27.25 | 972,107 | -0.55(-1.98%) |