Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.54 | 29.40 | 28.52 | 28.84 | 457,053 | +0.40(+1.41%) |
Aug 30, 2021 | 28.65 | 28.82 | 28.39 | 28.44 | 156,813 | -0.15(-0.52%) |
Aug 27, 2021 | 27.61 | 28.77 | 27.61 | 28.59 | 328,109 | +1.04(+3.77%) |
Aug 26, 2021 | 28.00 | 28.09 | 27.45 | 27.55 | 315,471 | -0.77(-2.72%) |
Aug 25, 2021 | 27.60 | 28.39 | 26.91 | 28.32 | 387,150 | +0.03(+0.11%) |
Aug 24, 2021 | 28.38 | 28.43 | 28.12 | 28.29 | 150,660 | +0.17(+0.60%) |
Aug 23, 2021 | 27.66 | 28.60 | 27.66 | 28.12 | 261,109 | +0.87(+3.19%) |
Aug 20, 2021 | 26.81 | 27.30 | 26.58 | 27.25 | 159,743 | +0.44(+1.64%) |
Aug 19, 2021 | 26.76 | 27.04 | 26.50 | 26.81 | 179,413 | -0.45(-1.65%) |
Aug 18, 2021 | 27.61 | 27.61 | 27.20 | 27.26 | 121,775 | -0.25(-0.91%) |
Aug 17, 2021 | 27.91 | 27.91 | 27.41 | 27.51 | 125,137 | -0.61(-2.17%) |
Aug 16, 2021 | 28.54 | 28.57 | 27.93 | 28.12 | 416,896 | -0.65(-2.26%) |
Aug 13, 2021 | 29.09 | 29.18 | 28.66 | 28.77 | 191,317 | -0.38(-1.30%) |
Aug 12, 2021 | 30.49 | 30.63 | 28.88 | 29.15 | 400,487 | -1.64(-5.33%) |
Aug 11, 2021 | 31.41 | 31.82 | 30.62 | 30.79 | 239,880 | -0.90(-2.84%) |
Aug 10, 2021 | 30.96 | 31.73 | 30.93 | 31.69 | 384,208 | +0.79(+2.56%) |
Aug 09, 2021 | 31.13 | 31.13 | 30.55 | 30.90 | 91,994 | -0.16(-0.52%) |
Aug 06, 2021 | 30.87 | 31.09 | 30.67 | 31.06 | 136,168 | +0.45(+1.47%) |
Aug 05, 2021 | 30.14 | 30.75 | 30.14 | 30.61 | 222,427 | +0.57(+1.90%) |
Aug 04, 2021 | 30.08 | 30.35 | 30.02 | 30.04 | 155,978 | -0.35(-1.15%) |
Aug 03, 2021 | 30.31 | 30.66 | 30.16 | 30.39 | 238,713 | +0.23(+0.76%) |
Aug 02, 2021 | 30.76 | 31.10 | 30.15 | 30.16 | 80,582 | -0.37(-1.21%) |
Jul 30, 2021 | 30.64 | 30.84 | 30.16 | 30.53 | 276,746 | -0.32(-1.04%) |
Jul 29, 2021 | 31.32 | 31.45 | 30.82 | 30.85 | 283,187 | -0.17(-0.55%) |
Jul 28, 2021 | 30.97 | 31.24 | 30.68 | 31.02 | 225,103 | +0.27(+0.88%) |
Jul 27, 2021 | 30.27 | 30.85 | 29.86 | 30.75 | 251,561 | +0.15(+0.49%) |
Jul 26, 2021 | 30.76 | 31.06 | 30.40 | 30.60 | 457,450 | -0.41(-1.32%) |
Jul 23, 2021 | 30.69 | 31.28 | 30.52 | 31.01 | 567,933 | +0.36(+1.17%) |
Jul 22, 2021 | 30.26 | 31.09 | 29.76 | 30.65 | 739,746 | +1.50(+5.15%) |
Jul 21, 2021 | 28.39 | 29.17 | 28.39 | 29.15 | 247,334 | +0.93(+3.30%) |
Jul 20, 2021 | 27.30 | 28.32 | 27.27 | 28.22 | 262,574 | +0.96(+3.52%) |
Jul 19, 2021 | 27.63 | 27.77 | 27.03 | 27.26 | 236,666 | -1.14(-4.01%) |
Jul 16, 2021 | 28.60 | 28.89 | 28.27 | 28.40 | 420,888 | -0.06(-0.21%) |
Jul 15, 2021 | 28.50 | 28.83 | 28.30 | 28.46 | 481,437 | -0.22(-0.77%) |
Jul 14, 2021 | 29.20 | 29.49 | 28.62 | 28.68 | 385,951 | -0.47(-1.61%) |
Jul 13, 2021 | 30.09 | 30.09 | 29.10 | 29.15 | 594,587 | -1.18(-3.89%) |
Jul 12, 2021 | 30.75 | 30.75 | 29.62 | 30.33 | 464,365 | -0.64(-2.07%) |
Jul 09, 2021 | 31.20 | 31.26 | 30.95 | 30.97 | 372,983 | +0.08(+0.26%) |
Jul 08, 2021 | 30.65 | 31.20 | 30.55 | 30.89 | 266,672 | -0.34(-1.09%) |
Jul 07, 2021 | 31.10 | 31.95 | 30.91 | 31.23 | 197,860 | +0.23(+0.74%) |
Jul 06, 2021 | 31.43 | 31.43 | 30.72 | 31.00 | 295,248 | -0.39(-1.24%) |
Jul 02, 2021 | 31.26 | 31.64 | 30.02 | 31.39 | 347,113 | +0.18(+0.58%) |
Jul 01, 2021 | 30.83 | 31.21 | 30.65 | 31.21 | 284,900 | +0.41(+1.33%) |
Jun 30, 2021 | 30.48 | 30.82 | 30.16 | 30.80 | 424,705 | +0.23(+0.75%) |
Jun 29, 2021 | 30.93 | 31.03 | 30.38 | 30.57 | 468,835 | -0.23(-0.75%) |
Jun 28, 2021 | 31.52 | 31.75 | 30.57 | 30.80 | 330,517 | -0.91(-2.87%) |
Jun 25, 2021 | 31.64 | 32.01 | 31.56 | 31.71 | 253,738 | +0.01(+0.03%) |
Jun 24, 2021 | 31.81 | 31.81 | 31.48 | 31.70 | 294,101 | +0.01(+0.03%) |
Jun 23, 2021 | 31.56 | 31.82 | 31.48 | 31.69 | 357,671 | +0.00(+0.00%) |
Jun 22, 2021 | 31.39 | 31.74 | 31.21 | 31.69 | 204,340 | +0.16(+0.51%) |
Jun 21, 2021 | 31.10 | 31.55 | 30.59 | 31.53 | 232,213 | +0.74(+2.40%) |
Jun 18, 2021 | 30.61 | 31.10 | 30.42 | 30.79 | 249,357 | -0.27(-0.87%) |
Jun 17, 2021 | 31.51 | 31.70 | 30.82 | 31.06 | 241,742 | -0.53(-1.68%) |
Jun 16, 2021 | 31.64 | 32.11 | 31.42 | 31.59 | 268,428 | -0.20(-0.63%) |
Jun 15, 2021 | 31.60 | 32.19 | 31.54 | 31.79 | 302,453 | +0.11(+0.35%) |
Jun 14, 2021 | 31.77 | 32.00 | 31.34 | 31.68 | 353,321 | -0.04(-0.13%) |
Jun 11, 2021 | 32.00 | 32.09 | 31.50 | 31.72 | 361,554 | -0.13(-0.41%) |
Jun 10, 2021 | 31.66 | 31.88 | 31.19 | 31.85 | 381,986 | +0.26(+0.82%) |
Jun 09, 2021 | 32.00 | 32.00 | 31.16 | 31.59 | 317,243 | -0.24(-0.75%) |
Jun 08, 2021 | 30.40 | 31.91 | 30.40 | 31.83 | 318,737 | +1.38(+4.53%) |
Jun 07, 2021 | 31.17 | 31.27 | 30.43 | 30.45 | 318,740 | -0.61(-1.96%) |
Jun 04, 2021 | 31.00 | 31.11 | 30.79 | 31.06 | 126,743 | +0.26(+0.84%) |
Jun 03, 2021 | 30.22 | 30.96 | 30.13 | 30.80 | 271,696 | +0.27(+0.88%) |
Jun 02, 2021 | 30.93 | 30.93 | 30.45 | 30.53 | 201,404 | -0.31(-1.01%) |