Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.90 | 26.46 | 25.70 | 26.36 | 6,519,215 | +0.53(+2.07%) |
Aug 30, 2021 | 26.63 | 27.12 | 25.74 | 25.82 | 9,969,883 | -1.10(-4.07%) |
Aug 27, 2021 | 26.17 | 27.44 | 26.17 | 26.92 | 10,567,375 | +0.65(+2.49%) |
Aug 26, 2021 | 27.83 | 28.09 | 26.17 | 26.27 | 19,878,020 | -2.42(-8.45%) |
Aug 25, 2021 | 30.50 | 30.94 | 28.41 | 28.69 | 40,589,404 | -6.15(-17.64%) |
Aug 24, 2021 | 33.91 | 35.14 | 33.64 | 34.83 | 9,065,637 | +1.05(+3.11%) |
Aug 23, 2021 | 33.01 | 34.32 | 32.97 | 33.78 | 5,905,977 | +1.44(+4.44%) |
Aug 20, 2021 | 31.32 | 32.55 | 31.22 | 32.35 | 5,014,661 | +1.08(+3.45%) |
Aug 19, 2021 | 29.57 | 31.90 | 29.34 | 31.27 | 6,866,694 | +1.22(+4.05%) |
Aug 18, 2021 | 30.47 | 31.37 | 30.03 | 30.05 | 3,914,353 | -0.71(-2.31%) |
Aug 17, 2021 | 31.82 | 32.38 | 30.13 | 30.76 | 3,820,127 | -1.62(-5.01%) |
Aug 16, 2021 | 32.72 | 33.41 | 32.05 | 32.38 | 3,057,072 | -0.63(-1.90%) |
Aug 13, 2021 | 33.65 | 33.78 | 32.84 | 33.01 | 2,348,954 | -0.89(-2.64%) |
Aug 12, 2021 | 35.30 | 35.45 | 33.08 | 33.90 | 3,765,024 | -0.72(-2.08%) |
Aug 11, 2021 | 34.21 | 34.73 | 33.68 | 34.62 | 1,833,995 | +0.56(+1.65%) |
Aug 10, 2021 | 33.12 | 34.37 | 32.97 | 34.06 | 4,051,674 | +0.92(+2.78%) |
Aug 09, 2021 | 33.07 | 33.39 | 32.39 | 33.14 | 2,151,817 | -0.03(-0.08%) |
Aug 06, 2021 | 32.84 | 33.75 | 32.60 | 33.17 | 2,079,034 | +0.95(+2.95%) |
Aug 05, 2021 | 31.17 | 32.31 | 31.17 | 32.22 | 2,258,728 | +1.29(+4.17%) |
Aug 04, 2021 | 31.58 | 32.64 | 30.73 | 30.93 | 2,503,993 | -0.98(-3.06%) |
Aug 03, 2021 | 31.60 | 32.12 | 30.20 | 31.90 | 3,619,410 | +0.30(+0.96%) |
Aug 02, 2021 | 30.70 | 31.77 | 30.38 | 31.60 | 4,735,689 | +1.11(+3.63%) |
Jul 30, 2021 | 29.83 | 31.40 | 29.60 | 30.50 | 5,024,577 | +0.54(+1.81%) |
Jul 29, 2021 | 29.93 | 31.00 | 29.75 | 29.95 | 2,525,454 | +0.24(+0.81%) |
Jul 28, 2021 | 29.48 | 30.10 | 28.98 | 29.71 | 1,969,070 | +0.42(+1.45%) |
Jul 27, 2021 | 29.56 | 29.87 | 28.66 | 29.29 | 1,911,410 | -0.54(-1.82%) |
Jul 26, 2021 | 28.63 | 29.97 | 28.63 | 29.83 | 3,614,971 | +1.20(+4.18%) |
Jul 23, 2021 | 29.63 | 29.77 | 28.37 | 28.63 | 4,377,274 | -0.85(-2.87%) |
Jul 22, 2021 | 30.70 | 30.85 | 29.39 | 29.48 | 3,211,409 | -1.42(-4.59%) |
Jul 21, 2021 | 30.93 | 32.08 | 30.77 | 30.90 | 3,115,697 | +0.43(+1.42%) |
Jul 20, 2021 | 29.27 | 30.65 | 28.95 | 30.47 | 2,737,452 | +1.37(+4.72%) |
Jul 19, 2021 | 28.88 | 29.66 | 28.33 | 29.09 | 3,877,616 | -1.03(-3.43%) |
Jul 16, 2021 | 31.25 | 31.32 | 29.69 | 30.13 | 2,989,265 | -0.53(-1.71%) |
Jul 15, 2021 | 31.11 | 31.41 | 30.27 | 30.65 | 2,731,974 | -0.70(-2.23%) |
Jul 14, 2021 | 32.29 | 33.03 | 31.31 | 31.35 | 2,530,127 | -0.76(-2.35%) |
Jul 13, 2021 | 33.19 | 33.51 | 32.02 | 32.11 | 2,446,495 | -1.34(-3.99%) |
Jul 12, 2021 | 32.60 | 33.71 | 32.33 | 33.44 | 2,226,440 | +0.28(+0.83%) |
Jul 09, 2021 | 31.52 | 33.21 | 31.52 | 33.17 | 3,108,771 | +2.06(+6.63%) |
Jul 08, 2021 | 31.10 | 31.60 | 30.38 | 31.10 | 3,206,875 | -0.96(-2.99%) |
Jul 07, 2021 | 33.29 | 33.47 | 31.78 | 32.06 | 2,436,752 | -1.34(-4.00%) |
Jul 06, 2021 | 33.98 | 34.00 | 33.00 | 33.40 | 2,282,813 | -0.59(-1.73%) |
Jul 02, 2021 | 33.60 | 34.22 | 33.06 | 33.99 | 1,856,986 | +0.36(+1.07%) |
Jul 01, 2021 | 33.97 | 34.47 | 33.44 | 33.63 | 2,915,806 | -0.06(-0.19%) |
Jun 30, 2021 | 33.66 | 33.93 | 33.31 | 33.69 | 2,101,861 | +0.11(+0.33%) |
Jun 29, 2021 | 33.26 | 33.78 | 32.86 | 33.58 | 3,115,045 | +0.56(+1.70%) |
Jun 28, 2021 | 33.50 | 33.67 | 32.77 | 33.02 | 2,524,496 | -0.53(-1.59%) |
Jun 25, 2021 | 33.63 | 34.13 | 33.23 | 33.55 | 5,839,349 | +0.32(+0.97%) |
Jun 24, 2021 | 32.68 | 33.29 | 32.14 | 33.23 | 2,439,521 | +0.84(+2.59%) |
Jun 23, 2021 | 31.74 | 32.57 | 31.28 | 32.39 | 3,600,020 | +0.64(+2.03%) |
Jun 22, 2021 | 30.20 | 31.88 | 30.19 | 31.75 | 5,286,050 | +1.43(+4.71%) |
Jun 21, 2021 | 29.85 | 30.39 | 29.33 | 30.32 | 3,781,229 | +0.93(+3.17%) |
Jun 18, 2021 | 30.08 | 30.61 | 29.33 | 29.39 | 5,296,125 | -1.40(-4.55%) |
Jun 17, 2021 | 31.68 | 31.82 | 30.35 | 30.79 | 3,309,617 | -0.80(-2.54%) |
Jun 16, 2021 | 30.64 | 31.97 | 30.15 | 31.59 | 3,163,062 | +0.74(+2.39%) |
Jun 15, 2021 | 31.53 | 31.85 | 30.61 | 30.85 | 2,565,405 | -0.71(-2.25%) |
Jun 14, 2021 | 32.52 | 32.68 | 31.37 | 31.56 | 2,307,023 | -0.93(-2.86%) |
Jun 11, 2021 | 31.81 | 32.59 | 31.63 | 32.49 | 1,823,404 | +0.87(+2.74%) |
Jun 10, 2021 | 32.44 | 33.04 | 31.58 | 31.63 | 2,113,566 | -0.63(-1.94%) |
Jun 09, 2021 | 32.16 | 33.10 | 31.87 | 32.25 | 2,534,985 | +0.15(+0.46%) |
Jun 08, 2021 | 31.81 | 32.37 | 31.27 | 32.11 | 2,277,045 | +0.31(+0.99%) |
Jun 07, 2021 | 31.37 | 31.86 | 31.16 | 31.79 | 2,812,225 | +0.55(+1.77%) |
Jun 04, 2021 | 31.98 | 32.01 | 30.71 | 31.24 | 3,499,275 | -0.52(-1.62%) |
Jun 03, 2021 | 32.56 | 32.63 | 31.72 | 31.76 | 3,451,497 | -1.00(-3.07%) |
Jun 02, 2021 | 31.42 | 33.06 | 30.85 | 32.76 | 5,007,922 | +1.23(+3.89%) |