Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.75 | 32.77 | 31.49 | 32.47 | 1,290,846 | +0.73(+2.30%) |
Aug 30, 2021 | 31.99 | 32.20 | 31.43 | 31.74 | 917,115 | -0.03(-0.09%) |
Aug 27, 2021 | 30.05 | 32.26 | 30.05 | 31.77 | 965,390 | +2.18(+7.37%) |
Aug 26, 2021 | 28.66 | 30.03 | 28.51 | 29.59 | 1,012,654 | +0.74(+2.56%) |
Aug 25, 2021 | 29.16 | 29.16 | 28.75 | 28.85 | 675,081 | -0.19(-0.65%) |
Aug 24, 2021 | 28.92 | 29.21 | 28.75 | 29.04 | 1,226,480 | +0.58(+2.03%) |
Aug 23, 2021 | 27.75 | 28.71 | 27.75 | 28.46 | 585,560 | +1.35(+4.97%) |
Aug 20, 2021 | 26.56 | 27.69 | 26.43 | 27.11 | 617,446 | +0.38(+1.42%) |
Aug 19, 2021 | 26.66 | 27.03 | 25.91 | 26.73 | 758,779 | -0.53(-1.95%) |
Aug 18, 2021 | 27.96 | 28.49 | 27.24 | 27.26 | 259,793 | -0.76(-2.71%) |
Aug 17, 2021 | 27.45 | 28.52 | 27.45 | 28.02 | 371,804 | +0.15(+0.54%) |
Aug 16, 2021 | 27.84 | 28.48 | 27.44 | 27.87 | 283,471 | -0.37(-1.31%) |
Aug 13, 2021 | 28.27 | 28.60 | 28.11 | 28.24 | 328,624 | -0.22(-0.77%) |
Aug 12, 2021 | 28.62 | 28.79 | 28.21 | 28.46 | 316,553 | -0.09(-0.30%) |
Aug 11, 2021 | 28.08 | 28.69 | 27.52 | 28.54 | 230,402 | +0.26(+0.91%) |
Aug 10, 2021 | 28.41 | 29.05 | 28.17 | 28.29 | 262,322 | -0.09(-0.33%) |
Aug 09, 2021 | 28.23 | 28.84 | 27.76 | 28.38 | 452,144 | -0.31(-1.09%) |
Aug 06, 2021 | 28.23 | 29.48 | 27.79 | 28.70 | 1,170,297 | +2.68(+10.32%) |
Aug 05, 2021 | 25.49 | 26.92 | 25.49 | 26.01 | 281,427 | +0.63(+2.47%) |
Aug 04, 2021 | 25.90 | 26.23 | 25.03 | 25.39 | 319,098 | -1.12(-4.22%) |
Aug 03, 2021 | 26.47 | 26.68 | 25.07 | 26.50 | 390,980 | +0.05(+0.18%) |
Aug 02, 2021 | 26.66 | 27.51 | 26.20 | 26.46 | 396,616 | -0.21(-0.78%) |
Jul 30, 2021 | 26.80 | 27.08 | 26.34 | 26.67 | 309,033 | -0.24(-0.88%) |
Jul 29, 2021 | 27.10 | 27.33 | 26.65 | 26.90 | 432,505 | +0.26(+0.96%) |
Jul 28, 2021 | 25.99 | 26.94 | 25.77 | 26.65 | 268,803 | +0.95(+3.69%) |
Jul 27, 2021 | 25.71 | 26.15 | 25.26 | 25.70 | 276,842 | -0.43(-1.63%) |
Jul 26, 2021 | 25.26 | 26.26 | 24.82 | 26.13 | 171,380 | +1.05(+4.20%) |
Jul 23, 2021 | 24.66 | 25.10 | 24.12 | 25.07 | 273,968 | +0.37(+1.50%) |
Jul 22, 2021 | 25.39 | 25.39 | 24.47 | 24.70 | 327,929 | -0.70(-2.76%) |
Jul 21, 2021 | 24.45 | 25.51 | 24.45 | 25.40 | 213,110 | +1.34(+5.56%) |
Jul 20, 2021 | 23.91 | 24.95 | 23.60 | 24.07 | 282,816 | +0.09(+0.36%) |
Jul 19, 2021 | 24.61 | 24.69 | 23.67 | 23.98 | 557,859 | -1.07(-4.28%) |
Jul 16, 2021 | 26.50 | 26.71 | 24.66 | 25.05 | 523,260 | -1.23(-4.69%) |
Jul 15, 2021 | 26.70 | 26.85 | 25.98 | 26.29 | 315,450 | -0.60(-2.22%) |
Jul 14, 2021 | 27.77 | 28.32 | 26.78 | 26.88 | 276,567 | -0.63(-2.28%) |
Jul 13, 2021 | 27.82 | 28.15 | 27.21 | 27.51 | 237,184 | -0.57(-2.03%) |
Jul 12, 2021 | 27.49 | 28.23 | 27.16 | 28.08 | 340,544 | +0.28(+0.99%) |
Jul 09, 2021 | 27.54 | 28.24 | 27.26 | 27.80 | 210,548 | +0.53(+1.95%) |
Jul 08, 2021 | 26.63 | 27.59 | 26.20 | 27.27 | 295,185 | +0.27(+0.98%) |
Jul 07, 2021 | 26.82 | 27.30 | 26.13 | 27.01 | 377,652 | +0.01(+0.04%) |
Jul 06, 2021 | 28.53 | 28.61 | 26.76 | 27.00 | 442,549 | -1.55(-5.42%) |
Jul 02, 2021 | 28.95 | 29.04 | 28.27 | 28.54 | 338,988 | -0.53(-1.83%) |
Jul 01, 2021 | 29.15 | 29.39 | 28.70 | 29.08 | 442,528 | +0.48(+1.69%) |
Jun 30, 2021 | 27.91 | 28.59 | 27.54 | 28.59 | 628,001 | +0.80(+2.87%) |
Jun 29, 2021 | 28.47 | 28.68 | 27.66 | 27.79 | 567,570 | -0.66(-2.33%) |
Jun 28, 2021 | 31.30 | 31.33 | 28.37 | 28.46 | 662,857 | -3.06(-9.72%) |
Jun 25, 2021 | 31.23 | 32.26 | 31.02 | 31.52 | 12,873,955 | +0.28(+0.88%) |
Jun 24, 2021 | 31.14 | 31.68 | 30.56 | 31.25 | 911,808 | +0.18(+0.58%) |
Jun 23, 2021 | 30.88 | 31.50 | 30.14 | 31.07 | 1,126,080 | +0.24(+0.77%) |
Jun 22, 2021 | 30.82 | 31.10 | 30.26 | 30.83 | 2,296,069 | -0.24(-0.76%) |
Jun 21, 2021 | 30.93 | 31.70 | 30.74 | 31.07 | 2,846,573 | +0.15(+0.49%) |
Jun 18, 2021 | 29.27 | 31.25 | 29.27 | 30.92 | 2,670,675 | +0.97(+3.23%) |
Jun 17, 2021 | 30.78 | 31.10 | 28.45 | 29.95 | 2,195,272 | -0.98(-3.16%) |
Jun 16, 2021 | 31.39 | 31.50 | 30.77 | 30.93 | 2,135,810 | -0.14(-0.46%) |
Jun 15, 2021 | 31.26 | 31.53 | 30.93 | 31.07 | 1,268,690 | -0.27(-0.85%) |
Jun 14, 2021 | 31.67 | 32.25 | 31.28 | 31.33 | 1,642,806 | -0.24(-0.75%) |
Jun 11, 2021 | 30.85 | 32.06 | 30.36 | 31.57 | 1,450,404 | +0.72(+2.34%) |
Jun 10, 2021 | 31.15 | 31.52 | 30.57 | 30.85 | 1,184,058 | -0.24(-0.76%) |
Jun 09, 2021 | 31.45 | 31.45 | 30.93 | 31.09 | 1,472,895 | -0.06(-0.18%) |
Jun 08, 2021 | 30.60 | 31.29 | 30.17 | 31.14 | 664,673 | +0.14(+0.46%) |
Jun 07, 2021 | 29.87 | 32.34 | 29.60 | 31.00 | 1,953,449 | +1.87(+6.41%) |
Jun 04, 2021 | 28.06 | 29.53 | 28.06 | 29.13 | 1,359,610 | +1.15(+4.10%) |
Jun 03, 2021 | 28.07 | 28.29 | 27.77 | 27.98 | 1,103,075 | -0.26(-0.91%) |
Jun 02, 2021 | 28.63 | 29.11 | 28.10 | 28.24 | 1,026,338 | -0.22(-0.77%) |