Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.92 | 29.56 | 28.44 | 28.72 | 158,247 | +0.04(+0.14%) |
Aug 30, 2021 | 29.61 | 29.66 | 28.14 | 28.68 | 205,183 | -0.70(-2.38%) |
Aug 27, 2021 | 29.21 | 29.81 | 28.71 | 29.38 | 165,596 | +0.40(+1.38%) |
Aug 26, 2021 | 30.50 | 31.54 | 27.19 | 28.98 | 334,555 | -0.95(-3.17%) |
Aug 25, 2021 | 29.69 | 30.25 | 29.54 | 29.93 | 171,305 | +0.15(+0.50%) |
Aug 24, 2021 | 28.80 | 29.82 | 28.64 | 29.78 | 120,701 | +1.02(+3.55%) |
Aug 23, 2021 | 27.98 | 28.88 | 27.90 | 28.76 | 121,747 | +1.39(+5.08%) |
Aug 20, 2021 | 27.01 | 28.16 | 26.95 | 27.37 | 133,408 | +0.21(+0.77%) |
Aug 19, 2021 | 27.88 | 28.26 | 26.70 | 27.16 | 134,594 | -1.14(-4.03%) |
Aug 18, 2021 | 27.97 | 28.72 | 27.73 | 28.30 | 191,139 | +0.30(+1.07%) |
Aug 17, 2021 | 28.33 | 28.38 | 27.47 | 28.00 | 117,628 | -0.59(-2.06%) |
Aug 16, 2021 | 28.54 | 28.73 | 27.95 | 28.59 | 65,193 | -0.36(-1.24%) |
Aug 13, 2021 | 29.45 | 29.57 | 28.80 | 28.95 | 55,573 | -0.59(-2.00%) |
Aug 12, 2021 | 29.76 | 30.20 | 29.41 | 29.54 | 66,006 | -0.35(-1.17%) |
Aug 11, 2021 | 28.99 | 29.99 | 28.91 | 29.89 | 87,262 | +0.98(+3.39%) |
Aug 10, 2021 | 28.05 | 29.32 | 27.93 | 28.91 | 80,813 | +0.93(+3.32%) |
Aug 09, 2021 | 28.18 | 28.29 | 27.35 | 27.98 | 114,130 | -0.39(-1.37%) |
Aug 06, 2021 | 27.96 | 28.42 | 27.50 | 28.37 | 75,925 | +0.76(+2.75%) |
Aug 05, 2021 | 27.28 | 27.97 | 27.27 | 27.61 | 61,633 | +0.31(+1.14%) |
Aug 04, 2021 | 28.11 | 28.33 | 27.22 | 27.30 | 84,692 | -1.11(-3.91%) |
Aug 03, 2021 | 28.25 | 28.74 | 27.58 | 28.41 | 99,248 | +0.16(+0.57%) |
Aug 02, 2021 | 28.69 | 29.56 | 28.15 | 28.25 | 83,579 | -0.28(-0.98%) |
Jul 30, 2021 | 28.58 | 29.23 | 28.25 | 28.53 | 80,961 | -0.26(-0.90%) |
Jul 29, 2021 | 28.52 | 29.00 | 28.10 | 28.79 | 84,588 | +0.71(+2.53%) |
Jul 28, 2021 | 28.32 | 28.49 | 27.48 | 28.08 | 95,383 | -0.08(-0.28%) |
Jul 27, 2021 | 28.41 | 28.75 | 27.74 | 28.16 | 111,592 | -0.57(-1.98%) |
Jul 26, 2021 | 28.61 | 29.18 | 28.60 | 28.73 | 88,482 | -0.05(-0.17%) |
Jul 23, 2021 | 28.93 | 29.00 | 28.28 | 28.78 | 78,034 | -0.03(-0.10%) |
Jul 22, 2021 | 29.57 | 29.57 | 28.67 | 28.81 | 88,744 | -0.76(-2.57%) |
Jul 21, 2021 | 29.26 | 29.99 | 29.05 | 29.57 | 130,654 | +0.78(+2.71%) |
Jul 20, 2021 | 27.40 | 29.11 | 27.40 | 28.79 | 169,297 | +1.47(+5.38%) |
Jul 19, 2021 | 26.60 | 27.76 | 26.25 | 27.32 | 178,069 | -0.45(-1.62%) |
Jul 16, 2021 | 29.03 | 29.21 | 27.63 | 27.77 | 100,260 | -1.03(-3.58%) |
Jul 15, 2021 | 28.33 | 29.05 | 28.26 | 28.80 | 118,140 | +0.03(+0.10%) |
Jul 14, 2021 | 29.29 | 29.78 | 28.70 | 28.77 | 89,179 | -0.45(-1.54%) |
Jul 13, 2021 | 29.67 | 30.72 | 29.03 | 29.22 | 119,296 | -0.73(-2.44%) |
Jul 12, 2021 | 29.14 | 30.21 | 29.00 | 29.95 | 209,454 | +0.64(+2.18%) |
Jul 09, 2021 | 28.65 | 29.59 | 28.57 | 29.31 | 133,468 | +1.01(+3.57%) |
Jul 08, 2021 | 28.31 | 29.15 | 27.66 | 28.30 | 204,133 | -0.94(-3.21%) |
Jul 07, 2021 | 29.24 | 29.50 | 28.56 | 29.24 | 126,942 | -0.19(-0.65%) |
Jul 06, 2021 | 30.51 | 30.60 | 28.75 | 29.43 | 222,383 | -1.27(-4.14%) |
Jul 02, 2021 | 31.77 | 31.96 | 30.61 | 30.70 | 159,404 | -1.00(-3.15%) |
Jul 01, 2021 | 31.46 | 31.99 | 31.12 | 31.70 | 201,802 | +0.76(+2.46%) |
Jun 30, 2021 | 29.77 | 31.35 | 29.61 | 30.94 | 259,204 | +1.14(+3.83%) |
Jun 29, 2021 | 30.01 | 30.62 | 29.73 | 29.80 | 167,532 | -0.03(-0.10%) |
Jun 28, 2021 | 31.80 | 32.05 | 29.55 | 29.83 | 400,792 | -1.97(-6.19%) |
Jun 25, 2021 | 32.15 | 32.42 | 31.76 | 31.80 | 406,523 | -0.18(-0.56%) |
Jun 24, 2021 | 31.06 | 32.25 | 30.74 | 31.98 | 329,289 | +1.23(+4.00%) |
Jun 23, 2021 | 30.11 | 30.91 | 29.63 | 30.75 | 227,603 | +0.64(+2.13%) |
Jun 22, 2021 | 31.43 | 31.69 | 29.93 | 30.11 | 395,923 | -1.31(-4.17%) |
Jun 21, 2021 | 30.46 | 31.53 | 30.06 | 31.42 | 271,276 | +1.45(+4.84%) |
Jun 18, 2021 | 30.40 | 30.59 | 29.85 | 29.97 | 274,493 | -0.74(-2.41%) |
Jun 17, 2021 | 31.96 | 32.16 | 30.40 | 30.71 | 284,204 | -1.50(-4.66%) |
Jun 16, 2021 | 32.85 | 32.85 | 31.24 | 32.21 | 332,245 | -0.32(-0.98%) |
Jun 15, 2021 | 32.31 | 34.18 | 32.00 | 32.53 | 1,058,301 | +2.25(+7.43%) |
Jun 14, 2021 | 32.27 | 32.81 | 30.11 | 30.28 | 282,573 | -1.69(-5.29%) |
Jun 11, 2021 | 31.37 | 31.99 | 31.23 | 31.97 | 152,832 | +0.68(+2.17%) |
Jun 10, 2021 | 31.40 | 31.69 | 31.20 | 31.29 | 166,304 | +0.13(+0.42%) |
Jun 09, 2021 | 32.91 | 32.91 | 30.82 | 31.16 | 226,298 | -1.57(-4.80%) |
Jun 08, 2021 | 32.89 | 33.19 | 32.48 | 32.73 | 155,878 | +0.11(+0.34%) |
Jun 07, 2021 | 33.28 | 33.69 | 32.32 | 32.62 | 207,298 | -0.20(-0.61%) |
Jun 04, 2021 | 33.41 | 33.93 | 32.26 | 32.82 | 257,002 | -0.13(-0.39%) |
Jun 03, 2021 | 33.20 | 34.90 | 31.98 | 32.95 | 756,502 | -0.22(-0.66%) |
Jun 02, 2021 | 34.90 | 34.90 | 32.94 | 33.17 | 381,162 | -1.42(-4.11%) |