Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.52 | 26.52 | 25.92 | 26.15 | 18,710 | -0.20(-0.77%) |
Aug 30, 2021 | 26.45 | 26.57 | 26.27 | 26.35 | 34,817 | +0.10(+0.37%) |
Aug 27, 2021 | 25.94 | 26.31 | 25.86 | 26.25 | 19,481 | +0.46(+1.80%) |
Aug 26, 2021 | 26.17 | 26.23 | 25.64 | 25.79 | 16,169 | +0.02(+0.08%) |
Aug 25, 2021 | 25.74 | 25.88 | 25.74 | 25.77 | 18,587 | +0.17(+0.68%) |
Aug 24, 2021 | 25.66 | 25.71 | 25.54 | 25.60 | 31,650 | +0.07(+0.27%) |
Aug 23, 2021 | 25.17 | 25.57 | 25.17 | 25.53 | 36,890 | +0.68(+2.73%) |
Aug 20, 2021 | 24.83 | 24.88 | 24.59 | 24.85 | 18,002 | +0.09(+0.35%) |
Aug 19, 2021 | 24.44 | 24.79 | 24.25 | 24.76 | 48,856 | +0.21(+0.87%) |
Aug 18, 2021 | 24.88 | 24.97 | 24.52 | 24.55 | 27,960 | -0.37(-1.48%) |
Aug 17, 2021 | 25.25 | 25.38 | 24.69 | 24.92 | 35,014 | -0.46(-1.83%) |
Aug 16, 2021 | 25.38 | 25.46 | 25.21 | 25.38 | 21,230 | -0.09(-0.34%) |
Aug 13, 2021 | 25.34 | 25.50 | 25.31 | 25.47 | 24,248 | +0.14(+0.53%) |
Aug 12, 2021 | 25.67 | 25.67 | 25.13 | 25.34 | 38,071 | -0.25(-0.98%) |
Aug 11, 2021 | 25.84 | 25.84 | 25.30 | 25.59 | 41,133 | -0.11(-0.41%) |
Aug 10, 2021 | 26.02 | 26.02 | 25.52 | 25.69 | 21,984 | -0.31(-1.19%) |
Aug 09, 2021 | 26.09 | 26.13 | 25.89 | 26.00 | 37,059 | -0.10(-0.37%) |
Aug 06, 2021 | 26.08 | 26.19 | 26.01 | 26.10 | 125,415 | -0.10(-0.37%) |
Aug 05, 2021 | 26.38 | 26.38 | 26.05 | 26.20 | 40,283 | -0.03(-0.11%) |
Aug 04, 2021 | 26.12 | 26.35 | 26.03 | 26.23 | 27,479 | +0.31(+1.20%) |
Aug 03, 2021 | 25.89 | 25.93 | 25.56 | 25.92 | 41,752 | +0.14(+0.53%) |
Aug 02, 2021 | 25.80 | 26.11 | 25.77 | 25.78 | 50,726 | +0.17(+0.68%) |
Jul 30, 2021 | 25.29 | 25.65 | 25.29 | 25.61 | 27,138 | +0.17(+0.68%) |
Jul 29, 2021 | 25.05 | 25.50 | 25.05 | 25.43 | 62,307 | +0.46(+1.86%) |
Jul 28, 2021 | 24.59 | 25.05 | 24.59 | 24.97 | 33,599 | +0.38(+1.54%) |
Jul 27, 2021 | 24.89 | 24.89 | 24.07 | 24.59 | 266,571 | -0.41(-1.64%) |
Jul 26, 2021 | 24.96 | 25.07 | 24.88 | 25.00 | 41,110 | -0.04(-0.17%) |
Jul 23, 2021 | 25.04 | 25.04 | 24.78 | 25.04 | 107,959 | +0.40(+1.64%) |
Jul 22, 2021 | 24.90 | 25.03 | 24.64 | 24.64 | 77,757 | +0.73(+3.04%) |
Jul 21, 2021 | 24.43 | 25.10 | 23.91 | 23.91 | 181,730 | -0.44(-1.79%) |
Jul 20, 2021 | 24.19 | 24.49 | 23.90 | 24.35 | 63,106 | +0.08(+0.32%) |
Jul 19, 2021 | 23.72 | 24.27 | 23.60 | 24.27 | 142,976 | +0.22(+0.93%) |
Jul 16, 2021 | 24.64 | 24.77 | 24.01 | 24.05 | 51,736 | -0.55(-2.24%) |
Jul 15, 2021 | 25.08 | 25.08 | 24.42 | 24.60 | 72,766 | -0.46(-1.82%) |
Jul 14, 2021 | 25.44 | 25.62 | 25.05 | 25.05 | 56,008 | -0.10(-0.38%) |
Jul 13, 2021 | 25.29 | 25.33 | 25.12 | 25.15 | 44,195 | -0.14(-0.54%) |
Jul 12, 2021 | 25.17 | 25.31 | 25.05 | 25.29 | 40,166 | +0.27(+1.08%) |
Jul 09, 2021 | 24.94 | 25.05 | 24.52 | 25.02 | 29,560 | +0.43(+1.73%) |
Jul 08, 2021 | 24.49 | 24.72 | 24.29 | 24.59 | 55,196 | -0.33(-1.32%) |
Jul 07, 2021 | 25.37 | 25.37 | 24.81 | 24.92 | 54,448 | -0.36(-1.42%) |
Jul 06, 2021 | 25.46 | 25.49 | 24.97 | 25.28 | 52,816 | -0.02(-0.08%) |
Jul 02, 2021 | 25.42 | 25.42 | 25.12 | 25.30 | 38,276 | +0.13(+0.50%) |
Jul 01, 2021 | 25.57 | 25.57 | 25.12 | 25.17 | 66,147 | -0.41(-1.59%) |
Jun 30, 2021 | 25.59 | 25.59 | 25.39 | 25.58 | 44,416 | +0.05(+0.19%) |
Jun 29, 2021 | 25.39 | 25.57 | 25.24 | 25.53 | 51,163 | +0.15(+0.57%) |
Jun 28, 2021 | 24.97 | 25.43 | 24.94 | 25.38 | 83,004 | +0.67(+2.69%) |
Jun 25, 2021 | 24.94 | 24.97 | 24.72 | 24.72 | 68,009 | -0.13(-0.54%) |
Jun 24, 2021 | 24.67 | 24.88 | 24.67 | 24.85 | 65,195 | +0.46(+1.91%) |
Jun 23, 2021 | 24.35 | 24.53 | 24.35 | 24.39 | 39,664 | +0.09(+0.36%) |
Jun 22, 2021 | 24.35 | 24.38 | 24.10 | 24.30 | 40,851 | +0.07(+0.28%) |
Jun 21, 2021 | 24.13 | 24.24 | 23.91 | 24.23 | 69,313 | +0.17(+0.72%) |
Jun 18, 2021 | 24.48 | 24.48 | 23.96 | 24.06 | 86,506 | -0.61(-2.47%) |
Jun 17, 2021 | 24.43 | 24.82 | 24.35 | 24.67 | 73,124 | +0.23(+0.95%) |
Jun 16, 2021 | 24.74 | 24.74 | 24.25 | 24.43 | 36,029 | -0.19(-0.79%) |
Jun 15, 2021 | 24.82 | 24.92 | 24.56 | 24.63 | 32,843 | -0.18(-0.74%) |
Jun 14, 2021 | 24.82 | 24.82 | 24.42 | 24.81 | 37,355 | +0.34(+1.41%) |