Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.13 | 36.19 | 34.78 | 35.58 | 119,682 | -0.58(-1.60%) |
Aug 30, 2021 | 36.44 | 36.84 | 35.29 | 36.16 | 98,767 | +0.11(+0.31%) |
Aug 27, 2021 | 35.69 | 36.35 | 33.28 | 36.05 | 219,485 | +0.77(+2.18%) |
Aug 26, 2021 | 35.50 | 36.37 | 34.12 | 35.28 | 174,923 | -0.12(-0.34%) |
Aug 25, 2021 | 33.62 | 37.66 | 33.29 | 35.40 | 684,977 | +4.70(+15.29%) |
Aug 24, 2021 | 29.24 | 30.84 | 28.65 | 30.70 | 171,342 | +1.61(+5.55%) |
Aug 23, 2021 | 29.74 | 29.85 | 28.77 | 29.09 | 69,178 | -0.45(-1.52%) |
Aug 20, 2021 | 28.88 | 29.87 | 28.84 | 29.54 | 47,364 | +0.45(+1.55%) |
Aug 19, 2021 | 28.48 | 29.23 | 28.40 | 29.09 | 62,430 | +0.27(+0.94%) |
Aug 18, 2021 | 28.64 | 29.64 | 28.64 | 28.82 | 42,109 | +0.03(+0.10%) |
Aug 17, 2021 | 28.75 | 29.14 | 27.90 | 28.79 | 50,036 | -0.10(-0.35%) |
Aug 16, 2021 | 28.67 | 29.26 | 28.05 | 28.89 | 41,253 | +0.05(+0.17%) |
Aug 13, 2021 | 29.30 | 29.48 | 28.58 | 28.84 | 41,548 | -0.39(-1.33%) |
Aug 12, 2021 | 29.18 | 29.34 | 28.58 | 29.23 | 59,043 | +0.02(+0.07%) |
Aug 11, 2021 | 29.25 | 29.30 | 28.22 | 29.21 | 39,779 | +0.56(+1.95%) |
Aug 10, 2021 | 27.75 | 28.66 | 27.61 | 28.65 | 46,316 | +0.87(+3.13%) |
Aug 09, 2021 | 27.93 | 28.20 | 27.76 | 27.78 | 20,351 | -0.40(-1.42%) |
Aug 06, 2021 | 27.78 | 28.82 | 27.39 | 28.18 | 65,291 | +0.71(+2.58%) |
Aug 05, 2021 | 26.79 | 27.80 | 26.74 | 27.47 | 32,471 | +0.72(+2.69%) |
Aug 04, 2021 | 27.27 | 27.29 | 26.39 | 26.75 | 53,582 | -0.78(-2.83%) |
Aug 03, 2021 | 27.26 | 27.70 | 26.39 | 27.53 | 87,267 | +0.39(+1.44%) |
Aug 02, 2021 | 27.67 | 29.16 | 27.00 | 27.14 | 90,198 | -0.45(-1.63%) |
Jul 30, 2021 | 27.01 | 30.10 | 26.50 | 27.59 | 158,057 | +0.29(+1.06%) |
Jul 29, 2021 | 26.03 | 29.28 | 26.03 | 27.30 | 96,950 | +0.63(+2.36%) |
Jul 28, 2021 | 27.71 | 27.84 | 26.18 | 26.67 | 62,003 | +0.78(+3.01%) |
Jul 27, 2021 | 25.84 | 26.03 | 25.39 | 25.89 | 48,473 | -0.21(-0.80%) |
Jul 26, 2021 | 25.76 | 26.31 | 25.76 | 26.10 | 33,522 | +0.45(+1.75%) |
Jul 23, 2021 | 25.97 | 25.97 | 25.45 | 25.65 | 38,109 | -0.03(-0.12%) |
Jul 22, 2021 | 26.38 | 26.44 | 25.33 | 25.68 | 53,828 | -0.88(-3.31%) |
Jul 21, 2021 | 26.17 | 26.95 | 25.80 | 26.56 | 56,022 | +0.62(+2.39%) |
Jul 20, 2021 | 25.29 | 26.53 | 25.16 | 25.94 | 101,579 | +0.80(+3.18%) |
Jul 19, 2021 | 25.47 | 25.64 | 24.89 | 25.14 | 92,629 | -0.33(-1.30%) |
Jul 16, 2021 | 25.87 | 26.21 | 25.47 | 25.47 | 76,442 | -0.27(-1.05%) |
Jul 15, 2021 | 25.90 | 25.90 | 25.16 | 25.74 | 49,579 | +0.11(+0.43%) |
Jul 14, 2021 | 26.25 | 26.68 | 25.48 | 25.63 | 48,054 | -0.43(-1.65%) |
Jul 13, 2021 | 27.06 | 27.06 | 25.80 | 26.06 | 64,332 | -0.48(-1.81%) |
Jul 12, 2021 | 26.21 | 26.60 | 25.93 | 26.54 | 60,804 | +0.09(+0.34%) |
Jul 09, 2021 | 26.05 | 26.96 | 25.79 | 26.45 | 51,723 | +0.84(+3.28%) |
Jul 08, 2021 | 25.35 | 26.16 | 25.13 | 25.61 | 77,677 | -0.51(-1.95%) |
Jul 07, 2021 | 26.43 | 26.99 | 25.85 | 26.12 | 71,683 | -0.50(-1.88%) |
Jul 06, 2021 | 27.98 | 27.98 | 26.58 | 26.62 | 86,403 | -0.99(-3.59%) |
Jul 02, 2021 | 28.59 | 28.59 | 27.59 | 27.61 | 58,630 | -0.85(-2.99%) |
Jul 01, 2021 | 28.39 | 28.79 | 27.99 | 28.46 | 72,961 | +0.33(+1.17%) |
Jun 30, 2021 | 27.38 | 28.36 | 27.20 | 28.13 | 140,887 | +0.76(+2.78%) |
Jun 29, 2021 | 27.92 | 28.21 | 27.33 | 27.37 | 52,200 | -0.41(-1.48%) |
Jun 28, 2021 | 28.23 | 28.23 | 27.57 | 27.78 | 82,088 | -0.44(-1.56%) |
Jun 25, 2021 | 28.08 | 28.73 | 27.95 | 28.22 | 266,335 | +0.08(+0.28%) |
Jun 24, 2021 | 28.16 | 28.41 | 27.71 | 28.14 | 49,563 | +0.19(+0.68%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.93 | 27.95 | 73,459 | -0.28(-0.99%) |
Jun 22, 2021 | 29.21 | 29.21 | 27.74 | 28.23 | 60,921 | -0.49(-1.71%) |
Jun 21, 2021 | 28.24 | 28.73 | 27.92 | 28.72 | 97,558 | +0.82(+2.94%) |
Jun 18, 2021 | 28.39 | 28.60 | 27.59 | 27.90 | 237,933 | -0.97(-3.36%) |
Jun 17, 2021 | 30.49 | 30.49 | 28.79 | 28.87 | 56,352 | -0.92(-3.09%) |
Jun 16, 2021 | 29.43 | 29.96 | 29.09 | 29.79 | 65,463 | +0.09(+0.30%) |
Jun 15, 2021 | 29.46 | 29.92 | 28.85 | 29.70 | 63,838 | +0.52(+1.78%) |
Jun 14, 2021 | 30.67 | 30.70 | 29.11 | 29.18 | 75,870 | -1.50(-4.89%) |
Jun 11, 2021 | 30.83 | 31.19 | 30.38 | 30.68 | 75,418 | -0.12(-0.39%) |
Jun 10, 2021 | 30.67 | 31.26 | 30.45 | 30.80 | 96,789 | +0.40(+1.32%) |
Jun 09, 2021 | 30.21 | 30.89 | 30.14 | 30.40 | 100,091 | +0.30(+1.00%) |
Jun 08, 2021 | 29.70 | 30.60 | 29.57 | 30.10 | 66,920 | +0.49(+1.65%) |
Jun 07, 2021 | 29.13 | 29.85 | 29.04 | 29.61 | 93,972 | +0.75(+2.60%) |
Jun 04, 2021 | 29.03 | 29.06 | 28.30 | 28.86 | 43,474 | -0.09(-0.31%) |
Jun 03, 2021 | 28.67 | 29.17 | 28.28 | 28.95 | 72,354 | +0.23(+0.80%) |
Jun 02, 2021 | 29.11 | 29.14 | 28.68 | 28.72 | 58,969 | -0.32(-1.10%) |