Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.51 | 26.54 | 25.73 | 26.20 | 16,052,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.42 | 27.52 | 26.50 | 26.50 | 13,526,439 | -0.55(-2.03%) |
Aug 27, 2021 | 26.33 | 27.39 | 26.23 | 27.05 | 15,372,375 | +0.96(+3.68%) |
Aug 26, 2021 | 26.76 | 27.02 | 25.83 | 26.09 | 16,118,786 | -0.66(-2.45%) |
Aug 25, 2021 | 27.32 | 27.77 | 26.65 | 26.75 | 13,804,323 | -0.55(-2.01%) |
Aug 24, 2021 | 27.08 | 27.90 | 26.98 | 27.29 | 15,218,890 | +0.60(+2.24%) |
Aug 23, 2021 | 27.09 | 27.27 | 26.38 | 26.70 | 18,005,400 | +0.24(+0.93%) |
Aug 20, 2021 | 27.06 | 27.45 | 26.08 | 26.45 | 18,397,250 | -0.31(-1.17%) |
Aug 19, 2021 | 27.91 | 27.99 | 26.35 | 26.77 | 29,424,900 | -2.08(-7.20%) |
Aug 18, 2021 | 27.48 | 29.94 | 27.30 | 28.84 | 37,495,112 | +1.17(+4.21%) |
Aug 17, 2021 | 27.97 | 28.38 | 27.01 | 27.68 | 19,564,330 | -0.71(-2.48%) |
Aug 16, 2021 | 27.72 | 28.79 | 27.12 | 28.38 | 21,431,318 | +0.00(+0.00%) |
Aug 13, 2021 | 27.52 | 28.80 | 27.30 | 28.38 | 23,604,314 | +0.88(+3.21%) |
Aug 12, 2021 | 27.54 | 27.69 | 26.70 | 27.50 | 15,559,087 | -0.26(-0.95%) |
Aug 11, 2021 | 27.95 | 28.37 | 27.08 | 27.76 | 23,965,352 | +0.04(+0.14%) |
Aug 10, 2021 | 26.44 | 28.36 | 26.37 | 27.73 | 33,168,058 | +1.25(+4.74%) |
Aug 09, 2021 | 25.31 | 26.52 | 25.06 | 26.47 | 16,860,290 | +1.10(+4.32%) |
Aug 06, 2021 | 25.27 | 25.71 | 24.82 | 25.38 | 13,818,944 | +0.60(+2.41%) |
Aug 05, 2021 | 24.74 | 25.24 | 24.65 | 24.78 | 11,057,814 | +0.07(+0.28%) |
Aug 04, 2021 | 25.13 | 25.55 | 24.61 | 24.71 | 12,335,414 | -0.62(-2.44%) |
Aug 03, 2021 | 24.47 | 25.42 | 24.03 | 25.33 | 17,613,262 | +0.78(+3.19%) |
Aug 02, 2021 | 25.98 | 25.99 | 24.43 | 24.54 | 23,162,298 | -1.38(-5.33%) |
Jul 30, 2021 | 25.05 | 26.11 | 24.65 | 25.92 | 27,103,964 | +0.99(+3.97%) |
Jul 29, 2021 | 24.47 | 25.55 | 24.20 | 24.93 | 26,101,064 | +0.90(+3.75%) |
Jul 28, 2021 | 23.47 | 24.08 | 22.89 | 24.03 | 18,604,176 | +0.70(+2.98%) |
Jul 27, 2021 | 23.35 | 23.54 | 22.86 | 23.34 | 14,524,589 | -0.30(-1.28%) |
Jul 26, 2021 | 23.01 | 23.73 | 22.89 | 23.64 | 16,956,510 | +1.00(+4.41%) |
Jul 23, 2021 | 22.63 | 22.85 | 22.11 | 22.64 | 11,535,784 | +0.09(+0.39%) |
Jul 22, 2021 | 22.44 | 22.84 | 21.68 | 22.56 | 17,095,392 | -0.02(-0.09%) |
Jul 21, 2021 | 22.01 | 22.75 | 21.98 | 22.57 | 16,304,651 | +0.98(+4.53%) |
Jul 20, 2021 | 21.13 | 21.78 | 20.61 | 21.60 | 18,263,316 | +0.55(+2.60%) |
Jul 19, 2021 | 20.66 | 21.26 | 20.11 | 21.05 | 26,119,414 | -0.38(-1.78%) |
Jul 16, 2021 | 22.63 | 22.76 | 21.33 | 21.43 | 19,893,836 | -1.28(-5.65%) |
Jul 15, 2021 | 22.77 | 23.38 | 22.33 | 22.71 | 15,254,532 | -0.06(-0.26%) |
Jul 14, 2021 | 24.11 | 24.38 | 22.72 | 22.77 | 15,545,453 | -0.94(-3.96%) |
Jul 13, 2021 | 24.15 | 24.47 | 23.65 | 23.71 | 16,918,418 | -0.76(-3.12%) |
Jul 12, 2021 | 23.63 | 24.75 | 23.28 | 24.47 | 19,093,334 | +0.45(+1.87%) |
Jul 09, 2021 | 22.88 | 24.09 | 22.81 | 24.02 | 24,161,004 | +1.87(+8.44%) |
Jul 08, 2021 | 21.59 | 22.36 | 21.14 | 22.15 | 19,840,592 | -0.29(-1.31%) |
Jul 07, 2021 | 22.27 | 22.88 | 21.88 | 22.45 | 22,560,290 | +0.44(+2.00%) |
Jul 06, 2021 | 23.52 | 23.58 | 21.88 | 22.01 | 23,530,564 | -1.58(-6.68%) |
Jul 02, 2021 | 23.69 | 23.87 | 23.21 | 23.58 | 15,335,696 | +0.02(+0.08%) |
Jul 01, 2021 | 24.03 | 24.21 | 23.26 | 23.56 | 16,436,628 | +0.07(+0.29%) |
Jun 30, 2021 | 22.86 | 23.50 | 22.73 | 23.50 | 13,208,340 | +0.63(+2.74%) |
Jun 29, 2021 | 22.87 | 23.42 | 22.82 | 22.87 | 16,082,170 | +0.15(+0.65%) |
Jun 28, 2021 | 23.35 | 23.39 | 22.48 | 22.72 | 18,569,392 | -0.42(-1.82%) |
Jun 25, 2021 | 24.15 | 24.19 | 23.14 | 23.14 | 57,809,800 | -0.63(-2.64%) |
Jun 24, 2021 | 23.30 | 24.02 | 22.88 | 23.77 | 30,229,894 | +0.77(+3.36%) |
Jun 23, 2021 | 23.07 | 23.66 | 22.91 | 23.00 | 22,231,330 | +0.37(+1.64%) |
Jun 22, 2021 | 22.96 | 23.08 | 22.43 | 22.62 | 19,498,430 | -0.20(-0.86%) |
Jun 21, 2021 | 22.33 | 23.22 | 22.32 | 22.82 | 23,879,080 | +0.59(+2.64%) |
Jun 18, 2021 | 23.15 | 23.81 | 22.03 | 22.23 | 38,956,584 | -1.09(-4.66%) |
Jun 17, 2021 | 25.06 | 25.33 | 22.77 | 23.32 | 46,593,524 | -1.94(-7.67%) |
Jun 16, 2021 | 25.64 | 25.96 | 24.91 | 25.26 | 31,630,618 | -1.12(-4.23%) |
Jun 15, 2021 | 25.96 | 26.42 | 25.18 | 26.37 | 24,998,534 | +0.19(+0.71%) |
Jun 14, 2021 | 27.90 | 27.94 | 26.08 | 26.19 | 26,579,770 | -1.87(-6.66%) |
Jun 11, 2021 | 27.68 | 28.18 | 27.43 | 28.06 | 26,523,040 | +0.89(+3.28%) |
Jun 10, 2021 | 27.09 | 27.83 | 26.55 | 27.17 | 32,795,412 | +0.38(+1.43%) |
Jun 09, 2021 | 25.88 | 27.18 | 25.35 | 26.78 | 33,770,548 | +0.93(+3.60%) |
Jun 08, 2021 | 25.16 | 26.01 | 24.65 | 25.85 | 23,374,212 | +0.75(+3.00%) |
Jun 07, 2021 | 25.58 | 26.12 | 24.83 | 25.10 | 20,646,454 | -0.61(-2.36%) |
Jun 04, 2021 | 25.96 | 26.33 | 25.19 | 25.71 | 17,539,068 | +0.36(+1.43%) |
Jun 03, 2021 | 25.12 | 25.69 | 24.42 | 25.35 | 16,949,836 | -0.23(-0.88%) |
Jun 02, 2021 | 25.83 | 26.01 | 25.07 | 25.57 | 17,713,478 | -0.54(-2.06%) |