Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.73 | 33.50 | 32.36 | 33.32 | 592,921 | +0.83(+2.56%) |
Aug 30, 2021 | 32.60 | 33.01 | 32.33 | 32.49 | 376,183 | +0.08(+0.26%) |
Aug 27, 2021 | 32.00 | 32.68 | 32.00 | 32.41 | 351,069 | +0.47(+1.49%) |
Aug 26, 2021 | 32.71 | 33.13 | 31.89 | 31.94 | 327,873 | +0.08(+0.25%) |
Aug 25, 2021 | 30.54 | 32.48 | 30.54 | 31.86 | 326,741 | +3.25(+11.36%) |
Aug 24, 2021 | 28.32 | 28.84 | 28.32 | 28.61 | 37,801 | -0.05(-0.18%) |
Aug 23, 2021 | 28.29 | 29.32 | 28.29 | 28.66 | 50,941 | -0.27(-0.94%) |
Aug 20, 2021 | 28.41 | 29.10 | 28.41 | 28.93 | 123,531 | +0.34(+1.18%) |
Aug 19, 2021 | 28.47 | 28.87 | 28.34 | 28.59 | 93,355 | -0.16(-0.55%) |
Aug 18, 2021 | 28.42 | 29.15 | 28.41 | 28.75 | 67,292 | +0.35(+1.22%) |
Aug 17, 2021 | 28.38 | 28.49 | 28.05 | 28.41 | 71,782 | -0.22(-0.78%) |
Aug 16, 2021 | 28.59 | 28.88 | 28.44 | 28.63 | 51,318 | -0.06(-0.23%) |
Aug 13, 2021 | 28.92 | 28.92 | 28.48 | 28.69 | 26,379 | -0.12(-0.42%) |
Aug 12, 2021 | 28.36 | 28.85 | 28.23 | 28.82 | 135,859 | +0.58(+2.04%) |
Aug 11, 2021 | 28.03 | 28.30 | 27.67 | 28.24 | 114,373 | +0.31(+1.11%) |
Aug 10, 2021 | 27.91 | 27.94 | 27.61 | 27.93 | 31,406 | +0.12(+0.44%) |
Aug 09, 2021 | 28.05 | 28.48 | 27.77 | 27.81 | 61,981 | -0.30(-1.07%) |
Aug 06, 2021 | 28.39 | 28.40 | 27.66 | 28.11 | 51,008 | +0.18(+0.64%) |
Aug 05, 2021 | 27.23 | 28.25 | 27.09 | 27.93 | 92,076 | +0.72(+2.64%) |
Aug 04, 2021 | 27.66 | 27.77 | 27.08 | 27.21 | 68,273 | -0.63(-2.27%) |
Aug 03, 2021 | 28.17 | 28.51 | 27.78 | 27.84 | 39,566 | -0.23(-0.82%) |
Aug 02, 2021 | 28.33 | 28.73 | 28.07 | 28.07 | 59,984 | -0.14(-0.51%) |
Jul 30, 2021 | 27.83 | 28.27 | 27.82 | 28.22 | 123,627 | +0.40(+1.45%) |
Jul 29, 2021 | 28.12 | 28.31 | 27.82 | 27.82 | 101,134 | -0.09(-0.31%) |
Jul 28, 2021 | 27.91 | 28.12 | 27.54 | 27.90 | 630,224 | +0.21(+0.75%) |
Jul 27, 2021 | 27.37 | 27.84 | 27.37 | 27.69 | 46,790 | +0.11(+0.39%) |
Jul 26, 2021 | 27.53 | 27.73 | 27.43 | 27.59 | 35,355 | +0.06(+0.21%) |
Jul 23, 2021 | 27.44 | 27.56 | 27.17 | 27.53 | 37,113 | +0.18(+0.66%) |
Jul 22, 2021 | 27.65 | 27.65 | 27.13 | 27.35 | 44,187 | -0.35(-1.26%) |
Jul 21, 2021 | 27.55 | 28.08 | 27.55 | 27.70 | 67,696 | +0.39(+1.43%) |
Jul 20, 2021 | 26.64 | 27.80 | 26.44 | 27.31 | 100,316 | +0.80(+3.01%) |
Jul 19, 2021 | 27.40 | 27.40 | 25.93 | 26.51 | 98,701 | -0.59(-2.18%) |
Jul 16, 2021 | 27.48 | 27.68 | 26.91 | 27.10 | 79,604 | -0.11(-0.42%) |
Jul 15, 2021 | 27.11 | 27.45 | 26.90 | 27.21 | 59,968 | +0.03(+0.12%) |
Jul 14, 2021 | 27.35 | 27.54 | 27.08 | 27.18 | 62,076 | +0.03(+0.12%) |
Jul 13, 2021 | 27.66 | 28.01 | 27.11 | 27.15 | 54,810 | -0.72(-2.58%) |
Jul 12, 2021 | 27.58 | 28.08 | 27.58 | 27.87 | 110,941 | +0.07(+0.26%) |
Jul 09, 2021 | 27.58 | 27.88 | 27.32 | 27.80 | 41,789 | +0.50(+1.83%) |
Jul 08, 2021 | 27.48 | 28.02 | 26.69 | 27.30 | 82,669 | +0.09(+0.34%) |
Jul 07, 2021 | 27.51 | 27.72 | 27.15 | 27.21 | 34,725 | -0.31(-1.11%) |
Jul 06, 2021 | 27.62 | 27.62 | 27.15 | 27.51 | 32,703 | -0.39(-1.40%) |
Jul 02, 2021 | 28.21 | 28.37 | 27.77 | 27.90 | 45,467 | -0.31(-1.09%) |
Jul 01, 2021 | 27.75 | 28.46 | 27.58 | 28.21 | 81,870 | +0.70(+2.54%) |
Jun 30, 2021 | 28.52 | 28.52 | 27.20 | 27.51 | 83,590 | +0.17(+0.63%) |
Jun 29, 2021 | 27.73 | 27.79 | 27.33 | 27.34 | 81,298 | -0.32(-1.16%) |
Jun 28, 2021 | 28.90 | 28.96 | 27.57 | 27.66 | 103,961 | -0.75(-2.66%) |
Jun 25, 2021 | 28.15 | 28.58 | 28.00 | 28.42 | 775,684 | +0.32(+1.14%) |
Jun 24, 2021 | 27.97 | 28.37 | 27.83 | 28.10 | 54,147 | +0.21(+0.77%) |
Jun 23, 2021 | 28.09 | 28.22 | 27.78 | 27.88 | 121,511 | -0.17(-0.61%) |
Jun 22, 2021 | 28.62 | 28.84 | 27.96 | 28.05 | 72,481 | -0.61(-2.14%) |
Jun 21, 2021 | 28.15 | 28.97 | 27.83 | 28.67 | 127,851 | +0.76(+2.73%) |
Jun 18, 2021 | 28.18 | 28.72 | 27.80 | 27.90 | 114,129 | -0.83(-2.87%) |
Jun 17, 2021 | 29.12 | 29.17 | 28.65 | 28.73 | 82,582 | -0.38(-1.30%) |
Jun 16, 2021 | 29.32 | 29.63 | 28.67 | 29.11 | 117,753 | -0.29(-0.99%) |
Jun 15, 2021 | 29.68 | 29.89 | 29.25 | 29.40 | 76,802 | -0.23(-0.77%) |
Jun 14, 2021 | 29.79 | 29.87 | 29.59 | 29.63 | 78,010 | +0.01(+0.02%) |
Jun 11, 2021 | 28.62 | 29.75 | 28.62 | 29.62 | 180,094 | +0.63(+2.19%) |
Jun 10, 2021 | 28.62 | 29.40 | 28.62 | 28.99 | 44,826 | +0.14(+0.49%) |
Jun 09, 2021 | 29.78 | 29.85 | 28.79 | 28.84 | 58,942 | -0.86(-2.90%) |
Jun 08, 2021 | 27.92 | 30.02 | 27.92 | 29.70 | 229,834 | +0.96(+3.34%) |
Jun 07, 2021 | 27.91 | 28.82 | 27.91 | 28.74 | 152,594 | +0.54(+1.92%) |
Jun 04, 2021 | 28.20 | 28.29 | 27.90 | 28.20 | 67,750 | +0.05(+0.18%) |
Jun 03, 2021 | 28.15 | 28.30 | 27.85 | 28.15 | 87,950 | +0.02(+0.08%) |
Jun 02, 2021 | 28.30 | 28.30 | 27.96 | 28.13 | 112,396 | -0.08(-0.28%) |