Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.72 | 29.03 | 28.57 | 28.94 | 1,488,649 | +0.14(+0.50%) |
Aug 30, 2021 | 28.48 | 28.83 | 28.19 | 28.80 | 614,212 | +0.36(+1.26%) |
Aug 27, 2021 | 28.08 | 28.84 | 28.04 | 28.44 | 986,659 | +0.47(+1.69%) |
Aug 26, 2021 | 27.92 | 28.12 | 27.73 | 27.97 | 705,183 | +0.06(+0.22%) |
Aug 25, 2021 | 27.51 | 28.08 | 27.34 | 27.90 | 460,453 | +0.41(+1.49%) |
Aug 24, 2021 | 27.56 | 27.73 | 27.23 | 27.49 | 570,031 | +0.19(+0.69%) |
Aug 23, 2021 | 27.59 | 27.81 | 27.23 | 27.31 | 630,433 | -0.14(-0.52%) |
Aug 20, 2021 | 27.06 | 27.65 | 26.95 | 27.45 | 677,793 | +0.36(+1.32%) |
Aug 19, 2021 | 27.06 | 27.49 | 26.85 | 27.09 | 467,400 | -0.21(-0.75%) |
Aug 18, 2021 | 27.53 | 27.65 | 27.23 | 27.30 | 477,351 | -0.26(-0.94%) |
Aug 17, 2021 | 27.24 | 27.70 | 26.99 | 27.56 | 742,487 | +0.02(+0.06%) |
Aug 16, 2021 | 27.65 | 27.89 | 27.48 | 27.54 | 474,266 | -0.18(-0.64%) |
Aug 13, 2021 | 27.23 | 27.79 | 27.10 | 27.72 | 638,526 | +0.62(+2.31%) |
Aug 12, 2021 | 27.08 | 27.21 | 26.87 | 27.09 | 752,597 | +0.18(+0.66%) |
Aug 11, 2021 | 26.52 | 27.02 | 26.31 | 26.91 | 487,971 | +0.39(+1.48%) |
Aug 10, 2021 | 26.85 | 26.93 | 26.50 | 26.52 | 785,670 | -0.36(-1.33%) |
Aug 09, 2021 | 26.80 | 26.94 | 26.54 | 26.88 | 429,829 | -0.04(-0.13%) |
Aug 06, 2021 | 26.93 | 27.33 | 26.85 | 26.91 | 406,966 | -0.02(-0.07%) |
Aug 05, 2021 | 26.44 | 26.94 | 26.34 | 26.93 | 406,881 | +0.71(+2.69%) |
Aug 04, 2021 | 26.32 | 26.47 | 26.12 | 26.23 | 342,564 | -0.15(-0.58%) |
Aug 03, 2021 | 26.33 | 26.39 | 25.89 | 26.38 | 602,634 | +0.04(+0.17%) |
Aug 02, 2021 | 26.76 | 27.22 | 26.21 | 26.33 | 532,552 | -0.28(-1.04%) |
Jul 30, 2021 | 26.44 | 26.87 | 26.17 | 26.61 | 656,413 | +0.02(+0.07%) |
Jul 29, 2021 | 26.07 | 27.04 | 25.89 | 26.59 | 1,229,076 | +0.73(+2.83%) |
Jul 28, 2021 | 26.17 | 26.29 | 25.79 | 25.86 | 454,670 | -0.19(-0.72%) |
Jul 27, 2021 | 25.81 | 26.06 | 25.72 | 26.05 | 391,578 | +0.05(+0.21%) |
Jul 26, 2021 | 26.07 | 26.35 | 25.81 | 25.99 | 545,239 | -0.03(-0.10%) |
Jul 23, 2021 | 25.73 | 26.07 | 25.54 | 26.02 | 373,872 | +0.40(+1.57%) |
Jul 22, 2021 | 25.81 | 26.06 | 25.48 | 25.62 | 320,683 | -0.36(-1.37%) |
Jul 21, 2021 | 25.76 | 26.31 | 25.65 | 25.98 | 504,774 | +0.27(+1.04%) |
Jul 20, 2021 | 24.54 | 25.92 | 24.40 | 25.71 | 799,220 | +1.39(+5.73%) |
Jul 19, 2021 | 24.41 | 24.60 | 24.03 | 24.31 | 820,207 | -0.65(-2.61%) |
Jul 16, 2021 | 25.23 | 25.31 | 24.96 | 24.97 | 456,179 | -0.09(-0.36%) |
Jul 15, 2021 | 25.06 | 25.23 | 24.92 | 25.06 | 467,896 | -0.01(-0.04%) |
Jul 14, 2021 | 24.83 | 25.17 | 24.73 | 25.06 | 662,949 | +0.28(+1.12%) |
Jul 13, 2021 | 25.23 | 25.23 | 24.74 | 24.79 | 844,064 | -0.49(-1.94%) |
Jul 12, 2021 | 24.85 | 25.36 | 24.85 | 25.28 | 620,396 | +0.29(+1.18%) |
Jul 09, 2021 | 24.54 | 24.99 | 24.39 | 24.98 | 463,434 | +0.63(+2.60%) |
Jul 08, 2021 | 24.28 | 24.68 | 23.98 | 24.35 | 800,616 | -0.21(-0.84%) |
Jul 07, 2021 | 24.67 | 24.87 | 24.43 | 24.56 | 650,644 | -0.12(-0.47%) |
Jul 06, 2021 | 24.28 | 24.73 | 23.91 | 24.67 | 608,949 | +0.29(+1.17%) |
Jul 02, 2021 | 24.64 | 24.76 | 24.23 | 24.39 | 845,618 | -0.07(-0.29%) |
Jul 01, 2021 | 24.21 | 24.65 | 23.96 | 24.46 | 1,321,054 | +0.31(+1.29%) |
Jun 30, 2021 | 24.24 | 24.39 | 23.99 | 24.14 | 826,345 | -0.13(-0.55%) |
Jun 29, 2021 | 24.18 | 24.60 | 24.17 | 24.28 | 551,058 | +0.17(+0.70%) |
Jun 28, 2021 | 24.11 | 24.39 | 23.74 | 24.11 | 858,636 | +0.00(+0.00%) |
Jun 25, 2021 | 24.18 | 24.51 | 24.04 | 24.11 | 3,067,202 | -0.09(-0.37%) |
Jun 24, 2021 | 24.28 | 24.28 | 24.05 | 24.20 | 874,256 | -0.02(-0.07%) |
Jun 23, 2021 | 24.14 | 24.36 | 24.13 | 24.22 | 1,025,638 | +0.03(+0.11%) |
Jun 22, 2021 | 24.29 | 24.45 | 23.94 | 24.19 | 1,377,189 | -0.23(-0.94%) |
Jun 21, 2021 | 24.14 | 24.81 | 24.09 | 24.42 | 1,711,202 | +0.28(+1.17%) |
Jun 18, 2021 | 24.52 | 24.76 | 24.10 | 24.14 | 3,216,551 | -0.64(-2.57%) |
Jun 17, 2021 | 24.78 | 25.00 | 24.57 | 24.77 | 1,457,851 | -0.04(-0.14%) |
Jun 16, 2021 | 25.25 | 25.51 | 24.81 | 24.81 | 1,622,497 | -0.55(-2.16%) |
Jun 15, 2021 | 25.68 | 25.91 | 25.18 | 25.36 | 941,653 | -0.19(-0.76%) |
Jun 14, 2021 | 25.17 | 25.69 | 25.17 | 25.55 | 872,013 | +0.38(+1.51%) |
Jun 11, 2021 | 25.24 | 25.32 | 24.98 | 25.17 | 772,021 | -0.04(-0.14%) |
Jun 10, 2021 | 25.06 | 25.38 | 24.87 | 25.21 | 869,269 | +0.11(+0.42%) |
Jun 09, 2021 | 25.10 | 25.31 | 24.91 | 25.10 | 613,588 | +0.22(+0.89%) |
Jun 08, 2021 | 24.47 | 25.11 | 24.44 | 24.88 | 1,410,255 | +0.38(+1.55%) |
Jun 07, 2021 | 24.41 | 24.74 | 24.19 | 24.50 | 887,759 | +0.36(+1.50%) |
Jun 04, 2021 | 24.14 | 24.18 | 23.89 | 24.14 | 1,023,927 | +0.19(+0.81%) |
Jun 03, 2021 | 23.30 | 24.02 | 23.25 | 23.94 | 1,488,553 | +0.48(+2.04%) |
Jun 02, 2021 | 23.36 | 23.47 | 23.11 | 23.46 | 1,505,042 | +0.12(+0.53%) |