Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.82 | 28.09 | 27.71 | 27.73 | 262,960 | -0.13(-0.47%) |
Aug 30, 2021 | 28.26 | 28.32 | 27.82 | 27.86 | 173,248 | -0.26(-0.92%) |
Aug 27, 2021 | 27.54 | 28.24 | 27.54 | 28.12 | 227,752 | +0.77(+2.82%) |
Aug 26, 2021 | 27.85 | 27.97 | 27.35 | 27.35 | 213,686 | -0.62(-2.21%) |
Aug 25, 2021 | 27.59 | 28.26 | 27.57 | 27.96 | 365,383 | +0.38(+1.38%) |
Aug 24, 2021 | 27.52 | 27.77 | 27.46 | 27.58 | 402,674 | +0.23(+0.83%) |
Aug 23, 2021 | 27.47 | 27.66 | 27.32 | 27.36 | 325,058 | +0.38(+1.41%) |
Aug 20, 2021 | 26.56 | 27.07 | 26.56 | 26.97 | 260,171 | +0.24(+0.91%) |
Aug 19, 2021 | 27.00 | 27.01 | 26.37 | 26.73 | 318,942 | -0.50(-1.85%) |
Aug 18, 2021 | 27.70 | 27.82 | 27.23 | 27.23 | 231,269 | -0.46(-1.67%) |
Aug 17, 2021 | 27.70 | 28.12 | 27.51 | 27.70 | 223,593 | -0.20(-0.73%) |
Aug 16, 2021 | 27.97 | 28.10 | 27.61 | 27.90 | 154,535 | -0.29(-1.04%) |
Aug 13, 2021 | 28.58 | 28.61 | 28.11 | 28.19 | 339,923 | -0.32(-1.11%) |
Aug 12, 2021 | 28.22 | 28.51 | 27.85 | 28.51 | 548,443 | +0.39(+1.39%) |
Aug 11, 2021 | 27.93 | 28.19 | 27.68 | 28.12 | 348,793 | +0.26(+0.93%) |
Aug 10, 2021 | 27.53 | 27.92 | 27.51 | 27.86 | 289,145 | +0.49(+1.78%) |
Aug 09, 2021 | 27.35 | 27.43 | 27.08 | 27.37 | 233,691 | -0.12(-0.44%) |
Aug 06, 2021 | 27.66 | 27.81 | 27.46 | 27.49 | 394,175 | +0.04(+0.13%) |
Aug 05, 2021 | 27.77 | 28.11 | 27.46 | 27.46 | 320,122 | -0.20(-0.72%) |
Aug 04, 2021 | 28.19 | 28.24 | 27.53 | 27.66 | 287,534 | -0.76(-2.68%) |
Aug 03, 2021 | 28.36 | 28.53 | 27.87 | 28.42 | 214,910 | +0.06(+0.20%) |
Aug 02, 2021 | 28.85 | 29.17 | 28.30 | 28.36 | 236,625 | -0.40(-1.38%) |
Jul 30, 2021 | 29.17 | 29.33 | 28.71 | 28.76 | 118,855 | -0.50(-1.71%) |
Jul 29, 2021 | 29.13 | 29.28 | 28.80 | 29.26 | 184,864 | +0.33(+1.13%) |
Jul 28, 2021 | 28.62 | 29.10 | 28.35 | 28.93 | 143,956 | +0.33(+1.14%) |
Jul 27, 2021 | 29.08 | 29.09 | 28.43 | 28.61 | 196,795 | -0.54(-1.85%) |
Jul 26, 2021 | 28.42 | 29.20 | 28.42 | 29.15 | 395,652 | +0.73(+2.57%) |
Jul 23, 2021 | 28.66 | 28.66 | 28.06 | 28.42 | 251,142 | -0.10(-0.36%) |
Jul 22, 2021 | 28.50 | 28.88 | 28.20 | 28.52 | 171,776 | +0.02(+0.08%) |
Jul 21, 2021 | 28.88 | 29.32 | 28.48 | 28.50 | 506,476 | -0.03(-0.11%) |
Jul 20, 2021 | 27.48 | 28.59 | 27.46 | 28.53 | 490,531 | +1.18(+4.33%) |
Jul 19, 2021 | 27.86 | 27.86 | 26.93 | 27.35 | 982,109 | -1.19(-4.18%) |
Jul 16, 2021 | 29.17 | 29.23 | 28.43 | 28.54 | 340,175 | -0.42(-1.45%) |
Jul 15, 2021 | 29.17 | 29.30 | 28.79 | 28.96 | 601,211 | -0.42(-1.43%) |
Jul 14, 2021 | 29.95 | 30.23 | 29.32 | 29.38 | 385,462 | -0.44(-1.47%) |
Jul 13, 2021 | 30.39 | 30.51 | 29.80 | 29.82 | 239,812 | -0.58(-1.91%) |
Jul 12, 2021 | 30.39 | 30.51 | 30.15 | 30.40 | 162,503 | -0.19(-0.62%) |
Jul 09, 2021 | 30.23 | 30.75 | 30.17 | 30.59 | 265,252 | +0.61(+2.04%) |
Jul 08, 2021 | 29.72 | 30.26 | 29.40 | 29.98 | 328,468 | -0.19(-0.63%) |
Jul 07, 2021 | 30.73 | 30.86 | 30.00 | 30.17 | 250,751 | -0.59(-1.91%) |
Jul 06, 2021 | 31.24 | 31.24 | 30.36 | 30.75 | 168,341 | -0.41(-1.30%) |
Jul 02, 2021 | 31.08 | 31.16 | 30.67 | 31.16 | 209,009 | +0.16(+0.51%) |
Jul 01, 2021 | 31.02 | 31.02 | 30.56 | 31.00 | 282,525 | +0.29(+0.96%) |
Jun 30, 2021 | 30.13 | 30.80 | 30.13 | 30.71 | 246,722 | +0.64(+2.14%) |
Jun 29, 2021 | 29.97 | 30.18 | 29.87 | 30.06 | 178,442 | +0.21(+0.72%) |
Jun 28, 2021 | 30.62 | 30.62 | 29.62 | 29.85 | 535,511 | -0.72(-2.36%) |
Jun 25, 2021 | 31.06 | 31.18 | 30.42 | 30.57 | 227,860 | -0.49(-1.59%) |
Jun 24, 2021 | 31.25 | 31.25 | 30.81 | 31.06 | 357,784 | -0.13(-0.41%) |
Jun 23, 2021 | 31.51 | 31.71 | 31.15 | 31.19 | 424,403 | -0.14(-0.43%) |
Jun 22, 2021 | 31.63 | 31.68 | 30.98 | 31.33 | 282,171 | -0.25(-0.78%) |
Jun 21, 2021 | 31.04 | 31.76 | 31.04 | 31.57 | 266,893 | +0.74(+2.40%) |
Jun 18, 2021 | 30.93 | 31.36 | 30.74 | 30.83 | 404,327 | -0.59(-1.87%) |
Jun 17, 2021 | 32.79 | 32.91 | 30.88 | 31.42 | 992,826 | -1.41(-4.28%) |
Jun 16, 2021 | 32.80 | 33.00 | 32.49 | 32.83 | 217,417 | +0.18(+0.56%) |
Jun 15, 2021 | 32.73 | 32.82 | 32.06 | 32.65 | 378,505 | +0.08(+0.24%) |
Jun 14, 2021 | 32.70 | 32.93 | 32.32 | 32.57 | 728,806 | +0.16(+0.49%) |
Jun 11, 2021 | 32.28 | 32.72 | 32.22 | 32.41 | 316,420 | +0.27(+0.84%) |
Jun 10, 2021 | 31.67 | 32.16 | 31.52 | 32.14 | 391,710 | +0.67(+2.12%) |
Jun 09, 2021 | 31.46 | 31.74 | 31.20 | 31.47 | 218,616 | +0.22(+0.71%) |
Jun 08, 2021 | 31.14 | 31.34 | 30.77 | 31.25 | 247,354 | +0.20(+0.64%) |
Jun 07, 2021 | 30.64 | 31.18 | 30.63 | 31.05 | 319,096 | +0.52(+1.69%) |
Jun 04, 2021 | 30.60 | 30.64 | 30.20 | 30.53 | 220,349 | +0.11(+0.37%) |
Jun 03, 2021 | 30.38 | 30.60 | 30.05 | 30.42 | 262,991 | +0.06(+0.21%) |
Jun 02, 2021 | 30.26 | 30.51 | 29.93 | 30.36 | 277,908 | +0.33(+1.11%) |