Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.93 | 27.93 | 27.49 | 27.65 | 10,779 | +0.00(+0.00%) |
Aug 30, 2021 | 28.04 | 28.04 | 27.54 | 27.65 | 8,287 | -0.39(-1.38%) |
Aug 27, 2021 | 27.87 | 28.26 | 27.87 | 28.04 | 4,167 | +0.29(+1.06%) |
Aug 26, 2021 | 27.92 | 28.48 | 27.45 | 27.74 | 28,554 | -0.26(-0.92%) |
Aug 25, 2021 | 27.51 | 28.11 | 27.51 | 28.00 | 9,892 | +0.43(+1.57%) |
Aug 24, 2021 | 27.61 | 27.70 | 27.56 | 27.57 | 7,344 | +0.08(+0.30%) |
Aug 23, 2021 | 27.41 | 27.94 | 27.41 | 27.49 | 7,313 | -0.02(-0.07%) |
Aug 20, 2021 | 27.48 | 27.98 | 27.47 | 27.51 | 9,176 | +0.15(+0.54%) |
Aug 19, 2021 | 27.20 | 27.79 | 27.16 | 27.36 | 10,596 | -0.06(-0.23%) |
Aug 18, 2021 | 27.58 | 28.03 | 27.41 | 27.42 | 11,360 | -0.32(-1.16%) |
Aug 17, 2021 | 28.00 | 28.54 | 27.52 | 27.74 | 20,650 | -0.19(-0.69%) |
Aug 16, 2021 | 28.08 | 28.43 | 27.48 | 27.94 | 12,291 | -0.60(-2.09%) |
Aug 13, 2021 | 28.48 | 28.68 | 28.23 | 28.54 | 11,206 | -0.04(-0.13%) |
Aug 12, 2021 | 28.79 | 29.07 | 28.01 | 28.57 | 29,073 | -0.30(-1.04%) |
Aug 11, 2021 | 28.74 | 29.22 | 28.42 | 28.87 | 72,065 | +0.41(+1.44%) |
Aug 10, 2021 | 28.07 | 28.92 | 28.07 | 28.46 | 44,507 | +0.33(+1.17%) |
Aug 09, 2021 | 28.33 | 28.33 | 27.54 | 28.13 | 28,363 | -0.12(-0.42%) |
Aug 06, 2021 | 27.77 | 28.49 | 27.77 | 28.25 | 46,112 | +0.55(+1.98%) |
Aug 05, 2021 | 27.45 | 27.78 | 27.37 | 27.70 | 43,009 | +0.58(+2.16%) |
Aug 04, 2021 | 26.79 | 27.40 | 26.79 | 27.12 | 32,116 | +0.24(+0.88%) |
Aug 03, 2021 | 26.88 | 27.18 | 26.85 | 26.88 | 20,415 | +0.18(+0.68%) |
Aug 02, 2021 | 26.50 | 27.06 | 26.50 | 26.70 | 23,462 | +0.37(+1.39%) |
Jul 30, 2021 | 25.83 | 26.59 | 25.83 | 26.33 | 47,878 | +0.58(+2.27%) |
Jul 29, 2021 | 25.69 | 26.04 | 25.45 | 25.75 | 32,525 | +0.10(+0.39%) |
Jul 28, 2021 | 25.43 | 25.86 | 25.43 | 25.65 | 15,134 | +0.19(+0.75%) |
Jul 27, 2021 | 25.34 | 25.54 | 25.34 | 25.46 | 4,081 | -0.08(-0.32%) |
Jul 26, 2021 | 25.35 | 25.70 | 25.35 | 25.54 | 15,236 | +0.16(+0.61%) |
Jul 23, 2021 | 25.25 | 25.83 | 25.25 | 25.38 | 9,098 | +0.16(+0.62%) |
Jul 22, 2021 | 25.81 | 25.81 | 25.17 | 25.23 | 10,396 | -0.55(-2.13%) |
Jul 21, 2021 | 25.71 | 26.31 | 25.71 | 25.78 | 13,967 | +0.37(+1.47%) |
Jul 20, 2021 | 25.40 | 25.90 | 25.28 | 25.40 | 28,079 | +0.38(+1.53%) |
Jul 19, 2021 | 25.21 | 25.21 | 24.95 | 25.02 | 35,583 | -0.54(-2.11%) |
Jul 16, 2021 | 25.77 | 25.89 | 25.56 | 25.56 | 20,506 | -0.15(-0.57%) |
Jul 15, 2021 | 25.26 | 25.70 | 25.26 | 25.70 | 14,002 | +0.23(+0.90%) |
Jul 14, 2021 | 25.31 | 25.56 | 25.17 | 25.47 | 7,832 | +0.15(+0.58%) |
Jul 13, 2021 | 25.35 | 25.50 | 25.05 | 25.33 | 21,472 | -0.13(-0.50%) |
Jul 12, 2021 | 25.23 | 25.46 | 25.16 | 25.46 | 16,015 | +0.17(+0.69%) |
Jul 09, 2021 | 25.00 | 25.41 | 24.85 | 25.28 | 17,396 | +0.58(+2.33%) |
Jul 08, 2021 | 24.58 | 24.96 | 24.47 | 24.71 | 37,378 | -0.26(-1.02%) |
Jul 07, 2021 | 24.83 | 25.04 | 24.64 | 24.96 | 57,896 | +0.11(+0.44%) |
Jul 06, 2021 | 25.14 | 25.18 | 24.85 | 24.85 | 75,450 | -0.32(-1.27%) |
Jul 02, 2021 | 25.38 | 25.38 | 25.11 | 25.17 | 27,934 | -0.13(-0.51%) |
Jul 01, 2021 | 25.35 | 25.59 | 25.17 | 25.30 | 28,043 | +0.05(+0.18%) |
Jun 30, 2021 | 25.15 | 25.37 | 25.04 | 25.25 | 35,440 | +0.02(+0.07%) |
Jun 29, 2021 | 25.38 | 25.40 | 25.08 | 25.24 | 32,952 | -0.07(-0.29%) |
Jun 28, 2021 | 25.64 | 25.73 | 25.16 | 25.31 | 31,493 | -0.27(-1.04%) |
Jun 25, 2021 | 25.54 | 25.82 | 25.33 | 25.57 | 1,016,035 | +0.02(+0.07%) |
Jun 24, 2021 | 25.35 | 25.61 | 25.07 | 25.56 | 59,948 | +0.17(+0.68%) |
Jun 23, 2021 | 25.39 | 25.81 | 25.30 | 25.38 | 55,914 | -0.02(-0.07%) |
Jun 22, 2021 | 25.81 | 25.81 | 24.99 | 25.40 | 36,550 | +0.15(+0.58%) |
Jun 21, 2021 | 25.08 | 25.59 | 25.08 | 25.25 | 39,575 | +0.31(+1.25%) |
Jun 18, 2021 | 25.17 | 25.31 | 24.67 | 24.94 | 67,539 | -0.57(-2.22%) |
Jun 17, 2021 | 26.19 | 26.19 | 25.17 | 25.51 | 40,700 | -0.53(-2.03%) |
Jun 16, 2021 | 25.88 | 26.25 | 25.33 | 26.04 | 46,899 | +0.24(+0.92%) |
Jun 15, 2021 | 25.82 | 25.99 | 25.38 | 25.80 | 28,088 | +0.05(+0.21%) |
Jun 14, 2021 | 26.22 | 26.37 | 25.59 | 25.75 | 33,564 | -0.48(-1.81%) |
Jun 11, 2021 | 26.45 | 26.60 | 26.00 | 26.22 | 85,543 | -0.08(-0.31%) |
Jun 10, 2021 | 26.65 | 26.65 | 26.28 | 26.31 | 61,559 | -0.20(-0.76%) |
Jun 09, 2021 | 26.75 | 26.75 | 26.29 | 26.51 | 24,393 | -0.20(-0.75%) |
Jun 08, 2021 | 26.70 | 26.77 | 26.22 | 26.71 | 51,764 | +0.05(+0.17%) |
Jun 07, 2021 | 26.57 | 26.86 | 26.23 | 26.66 | 29,495 | +0.03(+0.10%) |
Jun 04, 2021 | 26.56 | 26.71 | 26.21 | 26.63 | 19,463 | +0.09(+0.34%) |
Jun 03, 2021 | 25.88 | 26.80 | 25.78 | 26.54 | 88,155 | +0.59(+2.29%) |
Jun 02, 2021 | 26.50 | 26.72 | 25.67 | 25.95 | 37,980 | -0.47(-1.76%) |