Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.04 | 26.57 | 26.00 | 26.37 | 265,098 | +0.40(+1.54%) |
Aug 30, 2021 | 25.85 | 26.05 | 25.49 | 25.97 | 208,355 | +0.28(+1.09%) |
Aug 27, 2021 | 24.75 | 25.81 | 24.70 | 25.69 | 424,398 | +0.92(+3.71%) |
Aug 26, 2021 | 25.23 | 25.25 | 24.73 | 24.77 | 127,535 | -0.37(-1.47%) |
Aug 25, 2021 | 25.17 | 25.40 | 24.90 | 25.14 | 206,474 | -0.04(-0.16%) |
Aug 24, 2021 | 25.73 | 25.85 | 25.08 | 25.18 | 212,757 | -0.60(-2.33%) |
Aug 23, 2021 | 25.25 | 25.82 | 25.05 | 25.78 | 373,891 | +0.79(+3.16%) |
Aug 20, 2021 | 24.12 | 25.05 | 23.91 | 24.99 | 363,030 | +0.76(+3.14%) |
Aug 19, 2021 | 24.31 | 24.65 | 23.97 | 24.23 | 855,202 | -0.23(-0.94%) |
Aug 18, 2021 | 24.31 | 24.89 | 24.09 | 24.46 | 536,736 | +0.21(+0.87%) |
Aug 17, 2021 | 24.77 | 24.91 | 23.22 | 24.25 | 954,010 | -0.73(-2.92%) |
Aug 16, 2021 | 25.46 | 25.68 | 24.81 | 24.98 | 503,771 | -0.54(-2.12%) |
Aug 13, 2021 | 26.19 | 26.24 | 25.18 | 25.52 | 230,821 | -0.73(-2.78%) |
Aug 12, 2021 | 25.51 | 26.33 | 25.42 | 26.25 | 414,212 | +0.65(+2.54%) |
Aug 11, 2021 | 25.83 | 25.92 | 24.92 | 25.60 | 228,610 | -0.08(-0.31%) |
Aug 10, 2021 | 26.23 | 26.39 | 25.49 | 25.68 | 229,998 | -0.61(-2.32%) |
Aug 09, 2021 | 26.50 | 26.65 | 26.23 | 26.29 | 185,610 | -0.52(-1.94%) |
Aug 06, 2021 | 26.47 | 26.83 | 26.32 | 26.81 | 213,990 | +0.43(+1.63%) |
Aug 05, 2021 | 26.18 | 26.41 | 25.96 | 26.38 | 197,730 | +0.27(+1.03%) |
Aug 04, 2021 | 26.42 | 26.76 | 26.07 | 26.11 | 179,514 | -0.50(-1.88%) |
Aug 03, 2021 | 26.85 | 27.04 | 26.40 | 26.61 | 411,451 | -0.19(-0.71%) |
Aug 02, 2021 | 26.39 | 27.07 | 26.14 | 26.80 | 881,044 | +0.63(+2.41%) |
Jul 30, 2021 | 27.14 | 27.88 | 26.06 | 26.17 | 729,846 | -0.88(-3.25%) |
Jul 29, 2021 | 27.09 | 27.42 | 26.75 | 27.05 | 363,603 | +0.04(+0.15%) |
Jul 28, 2021 | 25.84 | 27.20 | 24.82 | 27.01 | 420,459 | +1.84(+7.31%) |
Jul 27, 2021 | 25.66 | 25.83 | 25.05 | 25.17 | 1,251,914 | -0.50(-1.95%) |
Jul 26, 2021 | 25.80 | 25.86 | 25.32 | 25.67 | 340,824 | +0.00(+0.00%) |
Jul 23, 2021 | 25.75 | 25.86 | 25.10 | 25.67 | 592,247 | +0.05(+0.20%) |
Jul 22, 2021 | 26.07 | 26.14 | 25.55 | 25.62 | 435,416 | -0.44(-1.69%) |
Jul 21, 2021 | 26.17 | 26.36 | 25.97 | 26.06 | 443,537 | +0.00(+0.00%) |
Jul 20, 2021 | 25.68 | 26.48 | 25.47 | 26.06 | 428,938 | +0.57(+2.24%) |
Jul 19, 2021 | 25.16 | 26.02 | 25.06 | 25.49 | 451,655 | -0.06(-0.23%) |
Jul 16, 2021 | 26.10 | 26.20 | 25.45 | 25.55 | 343,515 | -0.13(-0.51%) |
Jul 15, 2021 | 25.07 | 25.83 | 25.07 | 25.68 | 577,239 | +0.06(+0.23%) |
Jul 14, 2021 | 26.64 | 26.65 | 25.51 | 25.62 | 530,717 | -0.96(-3.61%) |
Jul 13, 2021 | 27.31 | 27.58 | 26.58 | 26.58 | 402,399 | -0.79(-2.89%) |
Jul 12, 2021 | 27.02 | 27.58 | 26.87 | 27.37 | 618,554 | +0.26(+0.96%) |
Jul 09, 2021 | 28.14 | 28.28 | 27.05 | 27.11 | 483,461 | -0.91(-3.25%) |
Jul 08, 2021 | 27.86 | 28.40 | 27.86 | 28.02 | 513,916 | -0.13(-0.46%) |
Jul 07, 2021 | 28.20 | 28.46 | 27.93 | 28.15 | 428,861 | -0.02(-0.07%) |
Jul 06, 2021 | 28.41 | 28.64 | 27.71 | 28.17 | 660,190 | -0.34(-1.19%) |
Jul 02, 2021 | 28.63 | 28.74 | 28.18 | 28.51 | 718,859 | -0.08(-0.28%) |
Jul 01, 2021 | 27.72 | 28.67 | 27.65 | 28.59 | 729,128 | +0.95(+3.44%) |
Jun 30, 2021 | 27.54 | 27.75 | 27.40 | 27.64 | 587,845 | +0.13(+0.47%) |
Jun 29, 2021 | 27.21 | 27.81 | 26.52 | 27.51 | 726,205 | +0.34(+1.25%) |
Jun 28, 2021 | 27.31 | 27.33 | 26.89 | 27.17 | 620,618 | -0.03(-0.11%) |
Jun 25, 2021 | 26.72 | 27.35 | 26.71 | 27.20 | 2,933,950 | +0.66(+2.49%) |
Jun 24, 2021 | 26.22 | 26.67 | 26.04 | 26.54 | 488,589 | +0.57(+2.19%) |
Jun 23, 2021 | 25.76 | 26.08 | 25.48 | 25.97 | 495,640 | +0.44(+1.72%) |
Jun 22, 2021 | 25.08 | 25.57 | 24.86 | 25.53 | 396,388 | +0.37(+1.47%) |
Jun 21, 2021 | 24.83 | 25.24 | 24.63 | 25.16 | 596,673 | +0.54(+2.19%) |
Jun 18, 2021 | 24.94 | 24.94 | 24.54 | 24.62 | 643,046 | -0.20(-0.81%) |
Jun 17, 2021 | 24.66 | 25.00 | 24.39 | 24.82 | 367,908 | +0.16(+0.65%) |
Jun 16, 2021 | 24.38 | 24.72 | 24.25 | 24.66 | 385,126 | +0.22(+0.90%) |
Jun 15, 2021 | 24.24 | 24.51 | 24.16 | 24.44 | 329,741 | +0.15(+0.62%) |
Jun 14, 2021 | 24.34 | 24.93 | 24.26 | 24.29 | 332,608 | -0.01(-0.04%) |
Jun 11, 2021 | 24.31 | 24.47 | 23.83 | 24.30 | 484,920 | -0.10(-0.41%) |
Jun 10, 2021 | 24.57 | 24.78 | 23.76 | 24.40 | 540,006 | -0.14(-0.57%) |
Jun 09, 2021 | 25.40 | 25.57 | 24.50 | 24.54 | 615,250 | -0.86(-3.39%) |
Jun 08, 2021 | 25.24 | 25.79 | 25.07 | 25.40 | 466,645 | +0.22(+0.87%) |
Jun 07, 2021 | 24.59 | 25.48 | 24.38 | 25.18 | 660,522 | +0.59(+2.40%) |
Jun 04, 2021 | 24.60 | 24.73 | 24.24 | 24.59 | 358,435 | +0.03(+0.12%) |
Jun 03, 2021 | 24.38 | 24.62 | 23.96 | 24.56 | 1,228,986 | +0.09(+0.37%) |
Jun 02, 2021 | 24.57 | 24.96 | 24.14 | 24.47 | 826,930 | -0.12(-0.49%) |