Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.49 | 27.81 | 27.34 | 27.52 | 23,004 | +0.15(+0.54%) |
Aug 30, 2021 | 28.01 | 28.06 | 27.33 | 27.37 | 53,990 | -0.50(-1.80%) |
Aug 27, 2021 | 26.98 | 27.89 | 26.98 | 27.87 | 37,362 | +1.06(+3.94%) |
Aug 26, 2021 | 27.45 | 27.45 | 26.81 | 26.82 | 27,047 | -0.42(-1.56%) |
Aug 25, 2021 | 27.04 | 27.52 | 26.96 | 27.24 | 28,290 | +0.19(+0.70%) |
Aug 24, 2021 | 27.00 | 27.40 | 26.92 | 27.05 | 25,772 | -0.05(-0.19%) |
Aug 23, 2021 | 27.29 | 27.49 | 26.96 | 27.10 | 32,221 | +0.12(+0.45%) |
Aug 20, 2021 | 26.70 | 27.29 | 26.70 | 26.98 | 37,615 | +0.13(+0.48%) |
Aug 19, 2021 | 26.92 | 27.32 | 26.51 | 26.85 | 29,661 | -0.37(-1.37%) |
Aug 18, 2021 | 27.36 | 27.66 | 27.18 | 27.22 | 27,177 | -0.29(-1.04%) |
Aug 17, 2021 | 27.73 | 27.92 | 27.24 | 27.51 | 18,498 | -0.36(-1.31%) |
Aug 16, 2021 | 27.81 | 28.24 | 27.32 | 27.87 | 31,014 | -0.37(-1.32%) |
Aug 13, 2021 | 28.58 | 28.70 | 28.05 | 28.24 | 55,599 | -0.34(-1.18%) |
Aug 12, 2021 | 28.68 | 28.96 | 28.45 | 28.58 | 45,170 | -0.26(-0.90%) |
Aug 11, 2021 | 27.98 | 28.98 | 27.94 | 28.84 | 72,140 | +0.65(+2.30%) |
Aug 10, 2021 | 27.70 | 28.28 | 27.65 | 28.19 | 47,632 | +0.55(+2.01%) |
Aug 09, 2021 | 27.46 | 28.13 | 27.16 | 27.64 | 84,530 | +0.23(+0.85%) |
Aug 06, 2021 | 26.93 | 27.46 | 26.75 | 27.40 | 54,857 | +0.86(+3.23%) |
Aug 05, 2021 | 26.14 | 26.68 | 26.14 | 26.55 | 31,809 | +0.54(+2.07%) |
Aug 04, 2021 | 26.02 | 26.35 | 25.89 | 26.01 | 34,224 | -0.36(-1.38%) |
Aug 03, 2021 | 25.84 | 26.47 | 25.65 | 26.37 | 40,536 | +0.68(+2.63%) |
Aug 02, 2021 | 25.72 | 26.13 | 25.58 | 25.70 | 44,472 | +0.19(+0.75%) |
Jul 30, 2021 | 24.86 | 25.66 | 24.86 | 25.51 | 39,818 | +0.18(+0.72%) |
Jul 29, 2021 | 25.73 | 25.73 | 25.12 | 25.32 | 37,866 | +0.00(+0.00%) |
Jul 28, 2021 | 25.18 | 25.39 | 24.61 | 25.32 | 32,095 | +0.12(+0.48%) |
Jul 27, 2021 | 25.13 | 25.39 | 24.97 | 25.20 | 20,877 | +0.04(+0.17%) |
Jul 26, 2021 | 24.99 | 25.42 | 24.99 | 25.16 | 17,404 | +0.17(+0.69%) |
Jul 23, 2021 | 25.08 | 25.18 | 24.70 | 24.99 | 18,239 | +0.22(+0.87%) |
Jul 22, 2021 | 25.39 | 25.39 | 24.61 | 24.77 | 29,399 | -0.77(-3.02%) |
Jul 21, 2021 | 25.47 | 25.66 | 25.33 | 25.54 | 29,350 | +0.44(+1.76%) |
Jul 20, 2021 | 24.69 | 25.81 | 24.69 | 25.10 | 75,789 | +0.36(+1.47%) |
Jul 19, 2021 | 24.89 | 25.00 | 24.42 | 24.74 | 56,031 | -0.48(-1.89%) |
Jul 16, 2021 | 25.98 | 25.98 | 25.15 | 25.21 | 52,847 | -0.54(-2.09%) |
Jul 15, 2021 | 25.22 | 25.80 | 25.07 | 25.75 | 31,772 | +0.44(+1.75%) |
Jul 14, 2021 | 25.23 | 25.39 | 24.89 | 25.31 | 29,784 | +0.11(+0.45%) |
Jul 13, 2021 | 25.50 | 25.50 | 24.90 | 25.20 | 31,427 | -0.40(-1.56%) |
Jul 12, 2021 | 25.07 | 25.71 | 25.07 | 25.59 | 38,218 | +0.25(+0.99%) |
Jul 09, 2021 | 24.86 | 25.37 | 24.43 | 25.34 | 34,358 | +0.97(+3.98%) |
Jul 08, 2021 | 24.42 | 24.56 | 23.91 | 24.37 | 65,310 | -0.52(-2.09%) |
Jul 07, 2021 | 25.03 | 25.21 | 24.83 | 24.89 | 36,873 | -0.14(-0.55%) |
Jul 06, 2021 | 25.69 | 25.69 | 24.61 | 25.03 | 42,460 | -0.68(-2.63%) |
Jul 02, 2021 | 26.07 | 26.07 | 25.56 | 25.71 | 39,351 | -0.44(-1.69%) |
Jul 01, 2021 | 27.01 | 27.01 | 25.94 | 26.15 | 41,286 | +0.16(+0.60%) |
Jun 30, 2021 | 25.80 | 26.22 | 25.80 | 25.99 | 57,699 | +0.03(+0.10%) |
Jun 29, 2021 | 26.28 | 26.28 | 25.85 | 25.97 | 51,866 | -0.09(-0.33%) |
Jun 28, 2021 | 26.47 | 26.60 | 25.72 | 26.05 | 51,547 | -0.33(-1.25%) |
Jun 25, 2021 | 27.38 | 27.38 | 26.06 | 26.38 | 332,237 | -0.27(-1.01%) |
Jun 24, 2021 | 26.41 | 26.66 | 26.10 | 26.65 | 45,446 | +0.35(+1.32%) |
Jun 23, 2021 | 26.41 | 26.76 | 26.23 | 26.30 | 72,680 | -0.26(-0.98%) |
Jun 22, 2021 | 26.82 | 26.86 | 26.13 | 26.56 | 43,762 | -0.29(-1.06%) |
Jun 21, 2021 | 26.19 | 27.02 | 26.19 | 26.85 | 34,998 | +0.96(+3.71%) |
Jun 18, 2021 | 26.97 | 26.97 | 25.72 | 25.89 | 183,470 | -1.30(-4.78%) |
Jun 17, 2021 | 27.53 | 27.57 | 26.82 | 27.19 | 78,112 | -0.36(-1.29%) |
Jun 16, 2021 | 27.19 | 27.65 | 26.79 | 27.54 | 46,132 | +0.32(+1.17%) |
Jun 15, 2021 | 26.88 | 27.43 | 26.85 | 27.23 | 33,677 | +0.48(+1.80%) |
Jun 14, 2021 | 26.94 | 27.16 | 26.58 | 26.74 | 49,106 | -0.09(-0.35%) |
Jun 11, 2021 | 26.79 | 26.93 | 26.58 | 26.84 | 40,015 | +0.26(+0.97%) |
Jun 10, 2021 | 27.45 | 27.45 | 26.58 | 26.58 | 44,279 | -0.67(-2.46%) |
Jun 09, 2021 | 27.75 | 27.75 | 27.10 | 27.25 | 37,515 | -0.36(-1.31%) |
Jun 08, 2021 | 27.49 | 27.78 | 27.32 | 27.61 | 40,156 | -0.08(-0.28%) |
Jun 07, 2021 | 27.53 | 27.81 | 27.21 | 27.69 | 38,489 | +0.16(+0.59%) |
Jun 04, 2021 | 27.79 | 27.81 | 27.29 | 27.53 | 29,347 | -0.09(-0.34%) |
Jun 03, 2021 | 27.60 | 27.99 | 27.42 | 27.62 | 38,084 | +0.09(+0.31%) |
Jun 02, 2021 | 27.94 | 27.94 | 27.35 | 27.53 | 42,539 | -0.46(-1.66%) |