Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.31 | 32.31 | 31.05 | 32.02 | 1,308,993 | +0.72(+2.30%) |
Aug 30, 2021 | 31.54 | 31.75 | 30.99 | 31.30 | 930,008 | -0.03(-0.09%) |
Aug 27, 2021 | 29.64 | 31.82 | 29.64 | 31.33 | 978,961 | +2.15(+7.37%) |
Aug 26, 2021 | 28.26 | 29.61 | 28.11 | 29.18 | 1,026,890 | +0.73(+2.57%) |
Aug 25, 2021 | 28.76 | 28.76 | 28.35 | 28.45 | 684,572 | -0.19(-0.65%) |
Aug 24, 2021 | 28.52 | 28.81 | 28.35 | 28.64 | 1,243,721 | +0.57(+2.03%) |
Aug 23, 2021 | 27.36 | 28.31 | 27.36 | 28.06 | 593,791 | +1.33(+4.97%) |
Aug 20, 2021 | 26.19 | 27.31 | 26.06 | 26.74 | 626,126 | +0.37(+1.42%) |
Aug 19, 2021 | 26.29 | 26.65 | 25.55 | 26.36 | 769,446 | -0.52(-1.95%) |
Aug 18, 2021 | 27.57 | 28.09 | 26.86 | 26.89 | 263,446 | -0.75(-2.71%) |
Aug 17, 2021 | 27.07 | 28.12 | 27.07 | 27.63 | 377,030 | +0.15(+0.54%) |
Aug 16, 2021 | 27.46 | 28.08 | 27.06 | 27.48 | 287,456 | -0.36(-1.31%) |
Aug 13, 2021 | 27.88 | 28.20 | 27.72 | 27.85 | 333,244 | -0.22(-0.77%) |
Aug 12, 2021 | 28.22 | 28.39 | 27.82 | 28.06 | 321,003 | -0.08(-0.30%) |
Aug 11, 2021 | 27.69 | 28.29 | 27.14 | 28.15 | 233,641 | +0.25(+0.91%) |
Aug 10, 2021 | 28.02 | 28.64 | 27.78 | 27.90 | 266,010 | -0.09(-0.33%) |
Aug 09, 2021 | 27.84 | 28.44 | 27.37 | 27.99 | 458,500 | -0.31(-1.09%) |
Aug 06, 2021 | 27.84 | 29.07 | 27.41 | 28.30 | 1,186,749 | +2.65(+10.32%) |
Aug 05, 2021 | 25.14 | 26.55 | 25.14 | 25.65 | 285,383 | +0.62(+2.47%) |
Aug 04, 2021 | 25.54 | 25.87 | 24.69 | 25.03 | 323,584 | -1.10(-4.22%) |
Aug 03, 2021 | 26.10 | 26.32 | 24.72 | 26.14 | 396,476 | +0.05(+0.18%) |
Aug 02, 2021 | 26.29 | 27.13 | 25.84 | 26.09 | 402,192 | -0.21(-0.78%) |
Jul 30, 2021 | 26.43 | 26.71 | 25.98 | 26.30 | 313,377 | -0.23(-0.88%) |
Jul 29, 2021 | 26.73 | 26.95 | 26.28 | 26.53 | 438,585 | +0.25(+0.96%) |
Jul 28, 2021 | 25.63 | 26.57 | 25.42 | 26.28 | 272,582 | +0.94(+3.69%) |
Jul 27, 2021 | 25.35 | 25.79 | 24.91 | 25.34 | 280,734 | -0.42(-1.63%) |
Jul 26, 2021 | 24.91 | 25.89 | 24.48 | 25.76 | 173,789 | +1.04(+4.20%) |
Jul 23, 2021 | 24.32 | 24.75 | 23.79 | 24.72 | 277,819 | +0.36(+1.50%) |
Jul 22, 2021 | 25.04 | 25.04 | 24.13 | 24.36 | 332,539 | -0.69(-2.76%) |
Jul 21, 2021 | 24.11 | 25.16 | 24.11 | 25.05 | 216,106 | +1.32(+5.56%) |
Jul 20, 2021 | 23.58 | 24.60 | 23.27 | 23.73 | 286,792 | +0.08(+0.36%) |
Jul 19, 2021 | 24.27 | 24.35 | 23.34 | 23.65 | 565,701 | -1.06(-4.28%) |
Jul 16, 2021 | 26.13 | 26.34 | 24.32 | 24.71 | 530,616 | -1.22(-4.69%) |
Jul 15, 2021 | 26.33 | 26.47 | 25.62 | 25.92 | 319,884 | -0.59(-2.22%) |
Jul 14, 2021 | 27.38 | 27.92 | 26.41 | 26.51 | 280,455 | -0.62(-2.28%) |
Jul 13, 2021 | 27.44 | 27.76 | 26.83 | 27.13 | 240,518 | -0.56(-2.03%) |
Jul 12, 2021 | 27.11 | 27.84 | 26.78 | 27.69 | 345,331 | +0.27(+0.99%) |
Jul 09, 2021 | 27.16 | 27.85 | 26.89 | 27.42 | 213,508 | +0.52(+1.95%) |
Jul 08, 2021 | 26.26 | 27.20 | 25.84 | 26.89 | 299,334 | +0.26(+0.98%) |
Jul 07, 2021 | 26.45 | 26.92 | 25.77 | 26.63 | 382,961 | +0.01(+0.04%) |
Jul 06, 2021 | 28.14 | 28.21 | 26.39 | 26.62 | 448,770 | -1.52(-5.42%) |
Jul 02, 2021 | 28.55 | 28.63 | 27.88 | 28.15 | 343,753 | -0.52(-1.83%) |
Jul 01, 2021 | 28.75 | 28.98 | 28.30 | 28.67 | 448,749 | +0.48(+1.69%) |
Jun 30, 2021 | 27.52 | 28.20 | 27.16 | 28.20 | 636,829 | +0.79(+2.87%) |
Jun 29, 2021 | 28.07 | 28.28 | 27.28 | 27.41 | 575,549 | -0.65(-2.33%) |
Jun 28, 2021 | 30.86 | 30.90 | 27.97 | 28.06 | 672,176 | -3.02(-9.72%) |
Jun 25, 2021 | 30.80 | 31.82 | 30.59 | 31.09 | 13,054,935 | +0.27(+0.88%) |
Jun 24, 2021 | 30.71 | 31.25 | 30.14 | 30.81 | 924,627 | +0.18(+0.58%) |
Jun 23, 2021 | 30.45 | 31.07 | 29.72 | 30.64 | 1,141,910 | +0.23(+0.77%) |
Jun 22, 2021 | 30.39 | 30.67 | 29.84 | 30.40 | 2,328,347 | -0.23(-0.76%) |
Jun 21, 2021 | 30.50 | 31.26 | 30.31 | 30.64 | 2,886,590 | +0.15(+0.49%) |
Jun 18, 2021 | 28.87 | 30.81 | 28.87 | 30.49 | 2,708,219 | +0.95(+3.23%) |
Jun 17, 2021 | 30.36 | 30.66 | 28.05 | 29.53 | 2,226,133 | -0.96(-3.16%) |
Jun 16, 2021 | 30.95 | 31.07 | 30.35 | 30.50 | 2,165,835 | -0.14(-0.46%) |
Jun 15, 2021 | 30.82 | 31.10 | 30.51 | 30.64 | 1,286,525 | -0.26(-0.85%) |
Jun 14, 2021 | 31.23 | 31.81 | 30.84 | 30.90 | 1,665,900 | -0.23(-0.75%) |
Jun 11, 2021 | 30.42 | 31.62 | 29.94 | 31.13 | 1,470,793 | +0.71(+2.34%) |
Jun 10, 2021 | 30.72 | 31.09 | 30.15 | 30.42 | 1,200,704 | -0.23(-0.76%) |
Jun 09, 2021 | 31.01 | 31.01 | 30.50 | 30.66 | 1,493,601 | -0.06(-0.18%) |
Jun 08, 2021 | 30.18 | 30.85 | 29.75 | 30.71 | 674,017 | +0.14(+0.46%) |
Jun 07, 2021 | 29.46 | 31.89 | 29.19 | 30.57 | 1,980,910 | +1.84(+6.41%) |
Jun 04, 2021 | 27.67 | 29.12 | 27.67 | 28.73 | 1,378,723 | +1.13(+4.10%) |
Jun 03, 2021 | 27.68 | 27.90 | 27.38 | 27.60 | 1,118,582 | -0.25(-0.91%) |
Jun 02, 2021 | 28.23 | 28.71 | 27.71 | 27.85 | 1,040,766 | -0.22(-0.77%) |