Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.77 | 28.87 | 28.15 | 28.29 | 28,718,616 | -0.24(-0.84%) |
Aug 30, 2021 | 28.52 | 28.71 | 28.27 | 28.53 | 19,229,402 | -0.21(-0.73%) |
Aug 27, 2021 | 28.19 | 28.75 | 28.04 | 28.74 | 23,912,006 | +0.76(+2.72%) |
Aug 26, 2021 | 28.35 | 28.52 | 27.89 | 27.98 | 28,735,296 | -0.65(-2.28%) |
Aug 25, 2021 | 28.11 | 28.66 | 27.93 | 28.63 | 27,759,506 | +0.43(+1.52%) |
Aug 24, 2021 | 27.58 | 28.39 | 27.58 | 28.21 | 40,335,836 | +1.17(+4.34%) |
Aug 23, 2021 | 27.18 | 27.20 | 26.85 | 27.03 | 28,346,072 | -0.06(-0.23%) |
Aug 20, 2021 | 26.41 | 27.21 | 26.36 | 27.09 | 60,703,104 | +0.31(+1.16%) |
Aug 19, 2021 | 26.46 | 27.05 | 26.31 | 26.78 | 38,117,944 | -0.30(-1.12%) |
Aug 18, 2021 | 27.59 | 27.90 | 27.01 | 27.09 | 49,737,176 | -0.87(-3.11%) |
Aug 17, 2021 | 28.03 | 28.42 | 27.44 | 27.96 | 33,192,042 | -0.25(-0.88%) |
Aug 16, 2021 | 28.59 | 28.63 | 28.15 | 28.21 | 23,059,978 | -0.54(-1.89%) |
Aug 13, 2021 | 28.66 | 28.94 | 28.33 | 28.75 | 26,901,894 | +0.12(+0.41%) |
Aug 12, 2021 | 28.90 | 29.11 | 28.63 | 28.63 | 27,948,122 | -0.53(-1.81%) |
Aug 11, 2021 | 29.15 | 29.34 | 28.75 | 29.16 | 27,340,998 | -0.05(-0.19%) |
Aug 10, 2021 | 29.17 | 29.50 | 29.00 | 29.22 | 24,596,180 | +0.11(+0.37%) |
Aug 09, 2021 | 29.16 | 29.44 | 28.69 | 29.11 | 30,362,270 | -0.09(-0.32%) |
Aug 06, 2021 | 29.23 | 29.39 | 28.74 | 29.20 | 26,107,972 | +0.21(+0.72%) |
Aug 05, 2021 | 29.81 | 30.02 | 28.87 | 28.99 | 44,990,592 | -0.26(-0.90%) |
Aug 04, 2021 | 29.48 | 29.67 | 28.78 | 29.25 | 30,644,070 | -0.37(-1.26%) |
Aug 03, 2021 | 29.07 | 29.72 | 28.54 | 29.63 | 34,665,540 | +0.08(+0.26%) |
Aug 02, 2021 | 29.92 | 30.19 | 29.48 | 29.55 | 30,453,734 | +0.48(+1.66%) |
Jul 30, 2021 | 30.33 | 30.59 | 28.99 | 29.07 | 61,508,900 | -1.75(-5.67%) |
Jul 29, 2021 | 30.88 | 31.00 | 30.61 | 30.82 | 13,823,117 | +0.03(+0.10%) |
Jul 28, 2021 | 30.27 | 30.83 | 30.06 | 30.79 | 27,581,288 | +0.79(+2.62%) |
Jul 27, 2021 | 30.00 | 30.19 | 29.68 | 30.00 | 28,879,346 | -0.28(-0.92%) |
Jul 26, 2021 | 29.85 | 30.42 | 29.85 | 30.28 | 20,865,336 | +0.47(+1.56%) |
Jul 23, 2021 | 30.23 | 30.23 | 29.53 | 29.81 | 26,343,222 | -0.23(-0.78%) |
Jul 22, 2021 | 30.09 | 30.21 | 29.78 | 30.05 | 18,235,064 | -0.05(-0.18%) |
Jul 21, 2021 | 29.68 | 30.18 | 29.45 | 30.10 | 23,153,058 | +0.44(+1.47%) |
Jul 20, 2021 | 29.08 | 29.88 | 28.95 | 29.67 | 26,600,326 | +0.26(+0.90%) |
Jul 19, 2021 | 29.78 | 29.93 | 29.18 | 29.40 | 28,862,414 | -1.13(-3.72%) |
Jul 16, 2021 | 31.09 | 31.21 | 30.47 | 30.54 | 26,690,300 | -0.41(-1.33%) |
Jul 15, 2021 | 31.23 | 31.51 | 30.66 | 30.95 | 30,832,278 | -0.36(-1.14%) |
Jul 14, 2021 | 31.47 | 31.59 | 31.10 | 31.31 | 33,809,676 | +0.66(+2.16%) |
Jul 13, 2021 | 30.41 | 30.82 | 30.26 | 30.65 | 29,651,036 | +0.03(+0.10%) |
Jul 12, 2021 | 29.99 | 30.66 | 29.90 | 30.61 | 26,680,578 | +0.60(+1.99%) |
Jul 09, 2021 | 29.82 | 30.20 | 29.61 | 30.02 | 17,817,654 | +0.38(+1.29%) |
Jul 08, 2021 | 29.51 | 29.88 | 29.09 | 29.64 | 41,945,800 | -0.47(-1.57%) |
Jul 07, 2021 | 30.05 | 30.29 | 29.55 | 30.11 | 37,441,416 | +0.32(+1.07%) |
Jul 06, 2021 | 30.42 | 30.49 | 29.78 | 29.79 | 39,349,864 | -1.51(-4.82%) |
Jul 02, 2021 | 31.29 | 31.42 | 30.74 | 31.30 | 36,117,532 | +0.45(+1.46%) |
Jul 01, 2021 | 31.66 | 31.68 | 30.66 | 30.85 | 48,375,108 | -0.66(-2.10%) |
Jun 30, 2021 | 31.38 | 31.63 | 31.16 | 31.51 | 33,655,960 | -0.36(-1.12%) |
Jun 29, 2021 | 31.87 | 31.95 | 31.47 | 31.87 | 22,176,172 | -0.13(-0.41%) |
Jun 28, 2021 | 32.01 | 32.12 | 31.59 | 32.00 | 27,024,278 | +0.10(+0.32%) |
Jun 25, 2021 | 32.64 | 32.68 | 31.61 | 31.90 | 43,094,608 | -0.71(-2.19%) |
Jun 24, 2021 | 32.30 | 32.66 | 32.19 | 32.61 | 25,232,544 | +0.68(+2.12%) |
Jun 23, 2021 | 32.09 | 32.47 | 31.80 | 31.94 | 28,161,050 | -0.08(-0.24%) |
Jun 22, 2021 | 31.48 | 32.03 | 31.29 | 32.01 | 32,411,268 | +0.28(+0.88%) |
Jun 21, 2021 | 31.39 | 31.80 | 31.21 | 31.73 | 24,059,818 | +0.54(+1.74%) |
Jun 18, 2021 | 31.62 | 31.70 | 30.95 | 31.19 | 51,558,896 | -0.11(-0.35%) |
Jun 17, 2021 | 31.76 | 31.90 | 31.21 | 31.30 | 35,249,816 | -0.19(-0.59%) |
Jun 16, 2021 | 31.80 | 32.12 | 31.13 | 31.49 | 56,023,584 | -0.37(-1.17%) |
Jun 15, 2021 | 31.70 | 31.90 | 31.36 | 31.86 | 17,789,792 | +0.12(+0.37%) |
Jun 14, 2021 | 31.76 | 32.08 | 31.56 | 31.74 | 32,289,276 | +0.42(+1.34%) |
Jun 11, 2021 | 31.67 | 31.69 | 31.05 | 31.32 | 32,723,974 | -0.46(-1.44%) |
Jun 10, 2021 | 31.84 | 31.99 | 31.45 | 31.78 | 49,522,208 | +0.10(+0.31%) |
Jun 09, 2021 | 31.83 | 32.00 | 31.64 | 31.68 | 45,395,268 | -0.19(-0.60%) |
Jun 08, 2021 | 31.84 | 32.16 | 31.62 | 31.87 | 32,164,114 | -0.16(-0.50%) |
Jun 07, 2021 | 31.70 | 32.19 | 31.54 | 32.03 | 34,822,476 | +0.14(+0.43%) |
Jun 04, 2021 | 31.70 | 31.94 | 31.45 | 31.90 | 40,789,696 | +0.64(+2.03%) |
Jun 03, 2021 | 31.25 | 31.35 | 31.04 | 31.26 | 33,277,034 | -0.30(-0.95%) |
Jun 02, 2021 | 30.73 | 31.64 | 30.71 | 31.56 | 65,453,404 | +0.69(+2.23%) |