Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.38 | 23.57 | 22.97 | 23.46 | 11,834,687 | -0.01(-0.04%) |
Aug 30, 2021 | 23.19 | 23.72 | 22.68 | 23.47 | 15,017,511 | +0.20(+0.87%) |
Aug 27, 2021 | 24.10 | 24.57 | 23.03 | 23.27 | 23,013,258 | +0.14(+0.61%) |
Aug 26, 2021 | 23.78 | 23.89 | 22.82 | 23.13 | 17,636,624 | -0.99(-4.11%) |
Aug 25, 2021 | 25.24 | 25.34 | 24.08 | 24.12 | 10,806,749 | -1.35(-5.31%) |
Aug 24, 2021 | 25.00 | 25.72 | 24.97 | 25.47 | 5,401,612 | +0.61(+2.47%) |
Aug 23, 2021 | 25.20 | 25.32 | 24.65 | 24.86 | 6,336,778 | +0.04(+0.18%) |
Aug 20, 2021 | 24.03 | 24.82 | 23.86 | 24.82 | 7,972,914 | +0.75(+3.10%) |
Aug 19, 2021 | 22.88 | 24.14 | 22.82 | 24.07 | 8,621,695 | +0.66(+2.81%) |
Aug 18, 2021 | 23.51 | 23.96 | 23.29 | 23.41 | 5,021,725 | -0.08(-0.34%) |
Aug 17, 2021 | 24.17 | 24.17 | 23.10 | 23.49 | 7,258,346 | -1.09(-4.43%) |
Aug 16, 2021 | 25.11 | 25.11 | 24.13 | 24.58 | 7,297,297 | -0.78(-3.08%) |
Aug 13, 2021 | 26.13 | 26.18 | 25.29 | 25.36 | 4,420,898 | -0.97(-3.70%) |
Aug 12, 2021 | 27.01 | 27.25 | 25.96 | 26.33 | 5,145,810 | -0.33(-1.25%) |
Aug 11, 2021 | 26.57 | 26.98 | 26.22 | 26.67 | 4,440,340 | +0.08(+0.30%) |
Aug 10, 2021 | 25.54 | 26.90 | 25.54 | 26.59 | 6,123,971 | +1.12(+4.41%) |
Aug 09, 2021 | 25.27 | 25.63 | 24.66 | 25.47 | 5,950,077 | -0.09(-0.34%) |
Aug 06, 2021 | 25.31 | 26.17 | 25.09 | 25.55 | 8,422,096 | +0.53(+2.10%) |
Aug 05, 2021 | 24.03 | 25.22 | 23.97 | 25.03 | 5,530,111 | +1.24(+5.20%) |
Aug 04, 2021 | 25.44 | 25.51 | 23.76 | 23.79 | 9,093,081 | -2.07(-8.01%) |
Aug 03, 2021 | 25.75 | 25.88 | 24.80 | 25.86 | 5,441,939 | +0.32(+1.24%) |
Aug 02, 2021 | 25.75 | 26.61 | 25.54 | 25.54 | 7,006,094 | -0.06(-0.24%) |
Jul 30, 2021 | 25.22 | 26.44 | 25.03 | 25.61 | 6,548,317 | +0.20(+0.79%) |
Jul 29, 2021 | 25.37 | 25.88 | 25.25 | 25.40 | 4,797,843 | +0.21(+0.84%) |
Jul 28, 2021 | 25.81 | 26.10 | 25.05 | 25.19 | 4,743,679 | -0.47(-1.85%) |
Jul 27, 2021 | 25.99 | 26.19 | 25.14 | 25.67 | 5,974,173 | -0.67(-2.53%) |
Jul 26, 2021 | 26.25 | 26.50 | 25.76 | 26.33 | 6,749,301 | +0.75(+2.95%) |
Jul 23, 2021 | 25.76 | 25.95 | 25.30 | 25.58 | 4,246,061 | +0.11(+0.41%) |
Jul 22, 2021 | 25.94 | 25.96 | 25.12 | 25.47 | 4,598,535 | -0.39(-1.53%) |
Jul 21, 2021 | 25.31 | 26.32 | 25.31 | 25.87 | 7,208,216 | +0.84(+3.37%) |
Jul 20, 2021 | 24.35 | 25.22 | 24.03 | 25.03 | 6,721,491 | +0.74(+3.04%) |
Jul 19, 2021 | 23.75 | 24.61 | 23.49 | 24.29 | 10,864,854 | -0.57(-2.30%) |
Jul 16, 2021 | 26.28 | 26.42 | 24.77 | 24.86 | 7,598,964 | -1.23(-4.71%) |
Jul 15, 2021 | 26.82 | 27.34 | 25.28 | 26.09 | 15,814,795 | -1.12(-4.13%) |
Jul 14, 2021 | 27.78 | 28.32 | 27.15 | 27.21 | 3,673,128 | -0.43(-1.56%) |
Jul 13, 2021 | 28.09 | 28.30 | 27.49 | 27.64 | 4,847,897 | -0.70(-2.48%) |
Jul 12, 2021 | 27.99 | 28.52 | 27.55 | 28.34 | 3,548,882 | -0.04(-0.15%) |
Jul 09, 2021 | 27.74 | 28.55 | 27.73 | 28.39 | 5,704,520 | +1.27(+4.69%) |
Jul 08, 2021 | 27.01 | 27.34 | 26.09 | 27.12 | 5,703,055 | -0.43(-1.56%) |
Jul 07, 2021 | 28.08 | 28.49 | 27.36 | 27.55 | 5,148,418 | -0.80(-2.82%) |
Jul 06, 2021 | 29.32 | 29.36 | 27.79 | 28.34 | 5,838,027 | -0.87(-2.97%) |
Jul 02, 2021 | 29.27 | 29.70 | 28.96 | 29.21 | 4,895,641 | -0.10(-0.36%) |
Jul 01, 2021 | 29.81 | 30.16 | 29.29 | 29.32 | 6,975,320 | -0.11(-0.39%) |
Jun 30, 2021 | 28.63 | 29.57 | 28.44 | 29.43 | 7,844,658 | +0.94(+3.28%) |
Jun 29, 2021 | 28.73 | 29.11 | 28.33 | 28.50 | 5,366,902 | -0.07(-0.25%) |
Jun 28, 2021 | 29.56 | 29.56 | 28.28 | 28.57 | 5,224,012 | -1.16(-3.91%) |
Jun 25, 2021 | 29.30 | 29.94 | 29.17 | 29.73 | 9,828,016 | +0.78(+2.69%) |
Jun 24, 2021 | 28.92 | 29.15 | 28.66 | 28.95 | 4,139,345 | +0.14(+0.49%) |
Jun 23, 2021 | 28.37 | 29.08 | 28.13 | 28.81 | 4,211,762 | +0.57(+2.01%) |
Jun 22, 2021 | 27.72 | 28.33 | 27.25 | 28.24 | 5,018,020 | +0.59(+2.15%) |
Jun 21, 2021 | 27.73 | 28.18 | 27.49 | 27.65 | 8,243,135 | +0.29(+1.05%) |
Jun 18, 2021 | 27.69 | 27.94 | 27.10 | 27.36 | 8,619,621 | -0.96(-3.40%) |
Jun 17, 2021 | 28.79 | 29.17 | 27.79 | 28.32 | 6,996,923 | -0.44(-1.52%) |
Jun 16, 2021 | 28.23 | 28.89 | 27.81 | 28.76 | 6,410,448 | +0.46(+1.64%) |
Jun 15, 2021 | 28.44 | 28.52 | 27.56 | 28.30 | 5,157,803 | -0.08(-0.28%) |
Jun 14, 2021 | 28.17 | 28.54 | 28.10 | 28.37 | 7,799,556 | +0.11(+0.40%) |
Jun 11, 2021 | 27.68 | 28.32 | 27.67 | 28.26 | 6,004,720 | +0.87(+3.19%) |
Jun 10, 2021 | 27.74 | 28.20 | 27.07 | 27.39 | 5,143,002 | -0.25(-0.92%) |
Jun 09, 2021 | 28.16 | 28.44 | 27.50 | 27.64 | 4,783,128 | -0.57(-2.02%) |
Jun 08, 2021 | 27.95 | 28.46 | 27.40 | 28.21 | 7,735,746 | +0.79(+2.87%) |
Jun 07, 2021 | 27.74 | 27.97 | 27.15 | 27.42 | 4,813,240 | -0.22(-0.79%) |
Jun 04, 2021 | 27.94 | 27.94 | 26.61 | 27.64 | 9,625,958 | -0.02(-0.06%) |
Jun 03, 2021 | 28.14 | 28.29 | 27.36 | 27.66 | 8,301,075 | -0.76(-2.68%) |
Jun 02, 2021 | 28.64 | 28.89 | 28.12 | 28.42 | 10,648,128 | -0.55(-1.90%) |