Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.02 | 23.45 | 23.02 | 23.37 | 3,830 | +0.23(+0.97%) |
Aug 30, 2021 | 23.77 | 23.77 | 22.69 | 23.14 | 12,931 | -0.66(-2.77%) |
Aug 27, 2021 | 23.73 | 23.99 | 23.27 | 23.80 | 8,438 | -0.35(-1.46%) |
Aug 26, 2021 | 24.19 | 24.57 | 23.83 | 24.15 | 3,253 | -0.20(-0.84%) |
Aug 25, 2021 | 24.13 | 24.49 | 24.13 | 24.36 | 1,590 | +0.27(+1.12%) |
Aug 24, 2021 | 24.85 | 25.07 | 24.09 | 24.09 | 9,654 | -0.91(-3.65%) |
Aug 23, 2021 | 25.56 | 25.56 | 24.76 | 25.00 | 2,206 | -0.45(-1.76%) |
Aug 20, 2021 | 24.78 | 25.45 | 24.72 | 25.45 | 3,041 | +0.52(+2.09%) |
Aug 19, 2021 | 25.50 | 25.50 | 24.51 | 24.93 | 4,452 | -0.53(-2.08%) |
Aug 18, 2021 | 25.86 | 26.00 | 25.46 | 25.46 | 3,038 | -0.09(-0.36%) |
Aug 17, 2021 | 25.16 | 25.58 | 25.16 | 25.55 | 5,722 | +0.17(+0.66%) |
Aug 16, 2021 | 25.66 | 25.88 | 25.15 | 25.38 | 7,107 | -0.33(-1.27%) |
Aug 13, 2021 | 25.90 | 25.95 | 25.71 | 25.71 | 2,011 | -0.34(-1.29%) |
Aug 12, 2021 | 26.11 | 26.11 | 25.73 | 26.04 | 5,478 | -0.01(-0.04%) |
Aug 11, 2021 | 25.36 | 26.07 | 25.36 | 26.05 | 13,091 | +0.55(+2.15%) |
Aug 10, 2021 | 25.61 | 25.95 | 25.44 | 25.50 | 4,848 | -0.12(-0.47%) |
Aug 09, 2021 | 25.13 | 26.03 | 24.40 | 25.62 | 8,872 | +0.37(+1.47%) |
Aug 06, 2021 | 26.00 | 26.14 | 25.24 | 25.25 | 21,582 | -0.91(-3.49%) |
Aug 05, 2021 | 25.73 | 27.49 | 25.56 | 26.16 | 41,027 | +1.31(+5.28%) |
Aug 04, 2021 | 24.27 | 25.42 | 24.20 | 24.85 | 18,443 | +0.21(+0.87%) |
Aug 03, 2021 | 23.92 | 24.84 | 23.74 | 24.64 | 9,961 | +0.75(+3.16%) |
Aug 02, 2021 | 23.39 | 23.88 | 23.28 | 23.88 | 3,274 | +0.55(+2.35%) |
Jul 30, 2021 | 23.33 | 23.45 | 22.73 | 23.33 | 4,992 | -0.11(-0.48%) |
Jul 29, 2021 | 23.13 | 23.45 | 23.12 | 23.45 | 8,959 | +0.55(+2.40%) |
Jul 28, 2021 | 22.97 | 23.14 | 22.69 | 22.90 | 3,409 | +0.04(+0.16%) |
Jul 27, 2021 | 23.12 | 23.12 | 22.62 | 22.86 | 2,766 | +0.08(+0.37%) |
Jul 26, 2021 | 23.04 | 23.23 | 22.77 | 22.78 | 5,788 | -0.07(-0.33%) |
Jul 23, 2021 | 22.92 | 23.35 | 22.85 | 22.85 | 1,594 | +0.00(+0.00%) |
Jul 22, 2021 | 23.05 | 23.68 | 22.56 | 22.85 | 5,092 | -0.52(-2.23%) |
Jul 21, 2021 | 22.62 | 23.37 | 22.58 | 23.37 | 10,823 | +1.02(+4.58%) |
Jul 20, 2021 | 22.03 | 22.67 | 22.03 | 22.35 | 21,765 | +0.32(+1.44%) |
Jul 19, 2021 | 22.80 | 22.95 | 21.69 | 22.03 | 16,408 | -0.86(-3.74%) |
Jul 16, 2021 | 23.38 | 23.61 | 22.89 | 22.89 | 10,379 | -0.54(-2.30%) |
Jul 15, 2021 | 23.45 | 23.51 | 22.94 | 23.43 | 11,654 | -0.03(-0.12%) |
Jul 14, 2021 | 23.38 | 23.67 | 23.32 | 23.45 | 4,916 | +0.07(+0.32%) |
Jul 13, 2021 | 24.38 | 24.38 | 23.28 | 23.38 | 13,177 | -1.00(-4.09%) |
Jul 12, 2021 | 23.49 | 24.43 | 23.44 | 24.38 | 24,201 | +0.94(+4.01%) |
Jul 09, 2021 | 23.66 | 23.66 | 23.33 | 23.44 | 4,872 | +0.34(+1.45%) |
Jul 08, 2021 | 22.99 | 23.40 | 22.81 | 23.10 | 26,403 | -0.25(-1.08%) |
Jul 07, 2021 | 23.60 | 23.62 | 23.23 | 23.35 | 6,371 | -0.23(-0.99%) |
Jul 06, 2021 | 23.80 | 23.92 | 23.37 | 23.59 | 34,938 | -0.21(-0.90%) |
Jul 02, 2021 | 23.73 | 24.45 | 23.72 | 23.80 | 16,516 | -0.40(-1.65%) |
Jul 01, 2021 | 24.24 | 24.44 | 22.55 | 24.20 | 34,142 | -0.04(-0.15%) |
Jun 30, 2021 | 24.49 | 24.67 | 23.78 | 24.24 | 33,368 | -0.25(-1.03%) |
Jun 29, 2021 | 24.50 | 24.66 | 23.99 | 24.49 | 20,238 | -0.07(-0.27%) |
Jun 28, 2021 | 23.92 | 24.91 | 23.57 | 24.55 | 30,771 | +0.47(+1.93%) |
Jun 25, 2021 | 23.75 | 24.36 | 23.40 | 24.09 | 490,748 | +0.42(+1.77%) |
Jun 24, 2021 | 23.73 | 23.96 | 22.82 | 23.67 | 45,073 | +0.06(+0.24%) |
Jun 23, 2021 | 23.30 | 23.73 | 23.30 | 23.61 | 45,449 | +0.22(+0.96%) |
Jun 22, 2021 | 23.64 | 23.68 | 22.70 | 23.39 | 33,773 | -0.22(-0.95%) |
Jun 21, 2021 | 23.83 | 23.83 | 22.71 | 23.61 | 79,650 | -0.48(-2.01%) |
Jun 18, 2021 | 25.46 | 25.46 | 23.28 | 24.10 | 157,582 | -1.67(-6.47%) |
Jun 17, 2021 | 25.60 | 25.90 | 24.80 | 25.76 | 51,362 | +0.27(+1.06%) |
Jun 16, 2021 | 26.16 | 26.26 | 25.37 | 25.49 | 44,973 | -0.66(-2.53%) |
Jun 15, 2021 | 25.41 | 26.58 | 25.40 | 26.15 | 37,590 | +0.75(+2.97%) |
Jun 14, 2021 | 26.24 | 26.96 | 25.39 | 25.40 | 35,136 | -0.76(-2.92%) |
Jun 11, 2021 | 25.54 | 26.34 | 25.54 | 26.16 | 19,595 | +0.62(+2.44%) |
Jun 10, 2021 | 25.46 | 25.73 | 25.32 | 25.54 | 12,116 | +0.16(+0.62%) |
Jun 09, 2021 | 25.39 | 25.80 | 25.32 | 25.38 | 22,247 | +0.07(+0.26%) |
Jun 08, 2021 | 25.33 | 25.86 | 25.32 | 25.32 | 19,466 | +0.00(+0.00%) |
Jun 07, 2021 | 24.62 | 25.75 | 24.20 | 25.32 | 34,665 | +0.73(+2.95%) |
Jun 04, 2021 | 24.66 | 24.71 | 24.37 | 24.59 | 12,487 | -0.07(-0.30%) |
Jun 03, 2021 | 24.16 | 24.66 | 24.06 | 24.66 | 14,908 | +0.29(+1.18%) |
Jun 02, 2021 | 24.12 | 24.39 | 23.92 | 24.38 | 15,172 | +0.50(+2.11%) |