Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.70 | 25.71 | 25.64 | 25.64 | 7,086 | +0.09(+0.36%) |
Aug 30, 2021 | 25.73 | 25.73 | 25.54 | 25.55 | 3,996 | +0.07(+0.29%) |
Aug 27, 2021 | 25.25 | 25.58 | 25.25 | 25.48 | 3,993 | +0.51(+2.03%) |
Aug 26, 2021 | 25.02 | 25.02 | 24.90 | 24.97 | 1,936 | -0.25(-1.00%) |
Aug 25, 2021 | 25.08 | 25.25 | 25.08 | 25.22 | 4,305 | +0.20(+0.80%) |
Aug 24, 2021 | 24.78 | 25.03 | 24.77 | 25.02 | 2,816 | +0.47(+1.92%) |
Aug 23, 2021 | 24.42 | 24.55 | 24.42 | 24.55 | 3,567 | +0.60(+2.50%) |
Aug 20, 2021 | 23.82 | 24.01 | 23.82 | 23.95 | 33,789 | +0.19(+0.81%) |
Aug 19, 2021 | 23.93 | 23.93 | 23.62 | 23.76 | 7,466 | -0.71(-2.91%) |
Aug 18, 2021 | 24.83 | 24.83 | 24.47 | 24.47 | 3,589 | -0.28(-1.12%) |
Aug 17, 2021 | 24.84 | 24.84 | 24.66 | 24.75 | 1,666 | -0.27(-1.06%) |
Aug 16, 2021 | 25.01 | 25.04 | 24.88 | 25.02 | 2,596 | -0.31(-1.24%) |
Aug 13, 2021 | 25.34 | 25.34 | 25.33 | 25.33 | 1,253 | -0.05(-0.18%) |
Aug 12, 2021 | 25.44 | 25.44 | 25.22 | 25.38 | 505 | -0.04(-0.14%) |
Aug 11, 2021 | 25.19 | 25.43 | 25.19 | 25.41 | 6,657 | +0.28(+1.13%) |
Aug 10, 2021 | 25.08 | 25.13 | 25.03 | 25.13 | 1,652 | +0.07(+0.26%) |
Aug 09, 2021 | 25.10 | 25.11 | 24.99 | 25.06 | 4,056 | -0.11(-0.43%) |
Aug 06, 2021 | 25.20 | 25.24 | 25.13 | 25.17 | 7,375 | -0.04(-0.16%) |
Aug 05, 2021 | 25.29 | 25.35 | 25.19 | 25.21 | 3,430 | +0.25(+0.99%) |
Aug 04, 2021 | 25.18 | 25.20 | 24.97 | 24.97 | 2,187 | -0.36(-1.41%) |
Aug 03, 2021 | 24.99 | 25.34 | 24.99 | 25.32 | 3,772 | +0.26(+1.06%) |
Aug 02, 2021 | 25.07 | 25.31 | 25.06 | 25.06 | 9,879 | +0.11(+0.44%) |
Jul 30, 2021 | 25.15 | 25.15 | 24.88 | 24.95 | 1,808 | -0.38(-1.48%) |
Jul 29, 2021 | 25.28 | 25.40 | 25.28 | 25.32 | 2,984 | +0.11(+0.45%) |
Jul 28, 2021 | 24.98 | 25.21 | 24.92 | 25.21 | 4,547 | +0.34(+1.38%) |
Jul 27, 2021 | 24.75 | 24.87 | 24.75 | 24.87 | 630 | -0.19(-0.77%) |
Jul 26, 2021 | 24.87 | 25.06 | 24.87 | 25.06 | 3,004 | +0.18(+0.74%) |
Jul 23, 2021 | 24.75 | 24.88 | 24.72 | 24.87 | 13,812 | -0.02(-0.07%) |
Jul 22, 2021 | 24.87 | 24.99 | 24.84 | 24.89 | 2,709 | -0.17(-0.67%) |
Jul 21, 2021 | 24.80 | 25.07 | 24.80 | 25.06 | 3,907 | +0.52(+2.10%) |
Jul 20, 2021 | 24.33 | 24.58 | 24.33 | 24.54 | 4,427 | +0.29(+1.20%) |
Jul 19, 2021 | 24.41 | 24.56 | 24.08 | 24.25 | 26,346 | -0.78(-3.10%) |
Jul 16, 2021 | 25.54 | 25.54 | 24.96 | 25.03 | 14,763 | -0.51(-2.01%) |
Jul 15, 2021 | 25.62 | 25.62 | 25.54 | 25.54 | 1,332 | -0.20(-0.78%) |
Jul 14, 2021 | 25.82 | 25.82 | 25.74 | 25.74 | 6,417 | -0.34(-1.29%) |
Jul 13, 2021 | 26.19 | 26.20 | 26.07 | 26.08 | 1,161 | -0.19(-0.71%) |
Jul 12, 2021 | 26.07 | 26.31 | 26.07 | 26.27 | 976 | +0.04(+0.16%) |
Jul 09, 2021 | 26.02 | 26.35 | 26.02 | 26.23 | 2,661 | +0.50(+1.96%) |
Jul 08, 2021 | 25.78 | 25.92 | 25.33 | 25.72 | 7,299 | -0.52(-1.99%) |
Jul 07, 2021 | 26.66 | 26.66 | 26.07 | 26.24 | 16,026 | -0.45(-1.68%) |
Jul 06, 2021 | 27.08 | 27.15 | 26.58 | 26.69 | 5,949 | -0.34(-1.27%) |
Jul 02, 2021 | 26.88 | 27.03 | 26.88 | 27.03 | 1,039 | +0.21(+0.78%) |
Jul 01, 2021 | 27.06 | 27.15 | 26.75 | 26.82 | 7,323 | -0.05(-0.19%) |
Jun 30, 2021 | 26.81 | 26.96 | 26.74 | 26.87 | 3,379 | -0.06(-0.21%) |
Jun 29, 2021 | 27.08 | 27.08 | 26.92 | 26.93 | 1,815 | -0.17(-0.61%) |
Jun 28, 2021 | 27.58 | 27.58 | 27.10 | 27.10 | 7,994 | -0.60(-2.15%) |
Jun 25, 2021 | 27.62 | 27.69 | 27.49 | 27.69 | 3,871 | +0.05(+0.20%) |
Jun 24, 2021 | 27.49 | 27.69 | 27.46 | 27.64 | 12,009 | +0.21(+0.77%) |
Jun 23, 2021 | 27.62 | 27.88 | 27.43 | 27.43 | 4,321 | -0.11(-0.41%) |
Jun 22, 2021 | 27.38 | 27.60 | 27.28 | 27.54 | 6,752 | +0.28(+1.01%) |
Jun 21, 2021 | 26.84 | 27.26 | 26.82 | 27.26 | 6,612 | +0.53(+1.97%) |
Jun 18, 2021 | 26.94 | 26.94 | 26.74 | 26.74 | 9,304 | -0.74(-2.69%) |
Jun 17, 2021 | 27.99 | 28.00 | 27.41 | 27.48 | 42,710 | -0.68(-2.43%) |
Jun 16, 2021 | 28.42 | 28.42 | 28.16 | 28.16 | 2,488 | -0.21(-0.75%) |
Jun 15, 2021 | 28.30 | 28.42 | 28.30 | 28.37 | 1,208 | +0.09(+0.31%) |
Jun 14, 2021 | 28.34 | 28.41 | 28.22 | 28.29 | 3,535 | +0.07(+0.24%) |
Jun 11, 2021 | 28.29 | 28.32 | 28.17 | 28.22 | 5,285 | -0.13(-0.45%) |
Jun 10, 2021 | 28.34 | 28.40 | 28.29 | 28.35 | 1,287 | -0.03(-0.11%) |
Jun 09, 2021 | 28.52 | 28.56 | 28.38 | 28.38 | 6,512 | -0.06(-0.22%) |
Jun 08, 2021 | 28.44 | 28.53 | 28.29 | 28.44 | 18,551 | -0.26(-0.89%) |
Jun 07, 2021 | 28.67 | 28.74 | 28.59 | 28.70 | 7,251 | +0.15(+0.52%) |
Jun 04, 2021 | 28.50 | 28.67 | 28.48 | 28.55 | 13,134 | +0.26(+0.93%) |
Jun 03, 2021 | 28.30 | 28.42 | 28.22 | 28.29 | 9,990 | +0.04(+0.14%) |
Jun 02, 2021 | 28.11 | 28.38 | 28.01 | 28.25 | 8,680 | +0.33(+1.20%) |