Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.28 | 25.36 | 24.89 | 24.91 | 1,860,317 | -0.46(-1.81%) |
Aug 30, 2021 | 25.48 | 25.58 | 25.33 | 25.36 | 810,608 | -0.08(-0.32%) |
Aug 27, 2021 | 24.98 | 25.63 | 24.98 | 25.45 | 786,509 | +0.54(+2.17%) |
Aug 26, 2021 | 25.36 | 25.36 | 24.88 | 24.91 | 1,276,130 | -0.50(-1.96%) |
Aug 25, 2021 | 25.46 | 25.62 | 25.27 | 25.40 | 813,555 | -0.02(-0.06%) |
Aug 24, 2021 | 25.28 | 25.58 | 25.17 | 25.42 | 686,398 | +0.34(+1.34%) |
Aug 23, 2021 | 24.77 | 25.09 | 24.70 | 25.09 | 1,215,552 | +0.71(+2.93%) |
Aug 20, 2021 | 24.25 | 24.48 | 24.14 | 24.37 | 835,409 | -0.02(-0.10%) |
Aug 19, 2021 | 24.65 | 24.70 | 24.07 | 24.40 | 1,901,190 | -0.61(-2.44%) |
Aug 18, 2021 | 25.71 | 25.75 | 25.00 | 25.00 | 1,264,333 | -0.71(-2.75%) |
Aug 17, 2021 | 25.93 | 26.04 | 25.49 | 25.71 | 1,000,413 | -0.31(-1.19%) |
Aug 16, 2021 | 26.15 | 26.20 | 25.89 | 26.02 | 1,498,118 | -0.25(-0.96%) |
Aug 13, 2021 | 26.29 | 26.52 | 26.16 | 26.27 | 526,426 | -0.02(-0.06%) |
Aug 12, 2021 | 26.37 | 26.47 | 26.08 | 26.29 | 665,022 | -0.08(-0.31%) |
Aug 11, 2021 | 26.27 | 26.50 | 26.17 | 26.37 | 840,482 | +0.21(+0.81%) |
Aug 10, 2021 | 25.83 | 26.20 | 25.83 | 26.16 | 949,496 | +0.42(+1.64%) |
Aug 09, 2021 | 25.92 | 25.96 | 25.64 | 25.74 | 1,221,096 | -0.30(-1.15%) |
Aug 06, 2021 | 26.39 | 26.59 | 25.80 | 26.04 | 1,297,941 | -0.41(-1.57%) |
Aug 05, 2021 | 26.68 | 26.80 | 26.42 | 26.45 | 818,120 | -0.01(-0.03%) |
Aug 04, 2021 | 26.44 | 26.91 | 26.42 | 26.46 | 1,097,748 | -0.24(-0.91%) |
Aug 03, 2021 | 26.39 | 26.73 | 25.98 | 26.70 | 1,318,834 | +0.40(+1.51%) |
Aug 02, 2021 | 26.89 | 27.17 | 26.30 | 26.30 | 780,263 | -0.54(-2.03%) |
Jul 30, 2021 | 27.02 | 27.22 | 26.65 | 26.85 | 855,800 | -0.18(-0.66%) |
Jul 29, 2021 | 26.81 | 27.06 | 26.78 | 27.03 | 961,490 | +0.43(+1.62%) |
Jul 28, 2021 | 26.44 | 26.63 | 26.23 | 26.60 | 1,136,813 | +0.27(+1.02%) |
Jul 27, 2021 | 26.39 | 26.52 | 26.09 | 26.33 | 1,382,391 | -0.26(-0.98%) |
Jul 26, 2021 | 25.76 | 26.78 | 25.75 | 26.59 | 2,184,220 | +1.11(+4.37%) |
Jul 23, 2021 | 25.58 | 25.60 | 25.22 | 25.48 | 919,202 | -0.02(-0.10%) |
Jul 22, 2021 | 25.65 | 25.67 | 25.31 | 25.50 | 905,398 | -0.11(-0.44%) |
Jul 21, 2021 | 25.22 | 25.68 | 25.07 | 25.61 | 1,525,453 | +0.69(+2.78%) |
Jul 20, 2021 | 24.56 | 24.99 | 24.26 | 24.92 | 1,237,064 | +0.31(+1.25%) |
Jul 19, 2021 | 24.31 | 24.79 | 24.27 | 24.61 | 2,095,237 | -0.21(-0.85%) |
Jul 16, 2021 | 25.23 | 25.33 | 24.75 | 24.82 | 837,569 | -0.31(-1.22%) |
Jul 15, 2021 | 25.22 | 25.45 | 25.04 | 25.13 | 954,913 | -0.27(-1.08%) |
Jul 14, 2021 | 26.05 | 26.05 | 25.33 | 25.40 | 875,150 | -0.50(-1.93%) |
Jul 13, 2021 | 25.92 | 25.99 | 25.63 | 25.90 | 949,613 | -0.10(-0.40%) |
Jul 12, 2021 | 25.72 | 26.07 | 25.50 | 26.01 | 924,827 | +0.13(+0.50%) |
Jul 09, 2021 | 25.42 | 25.97 | 25.36 | 25.88 | 950,338 | +0.76(+3.02%) |
Jul 08, 2021 | 24.96 | 25.37 | 24.70 | 25.12 | 895,079 | -0.16(-0.64%) |
Jul 07, 2021 | 25.56 | 25.81 | 25.19 | 25.28 | 836,108 | -0.33(-1.29%) |
Jul 06, 2021 | 25.99 | 25.99 | 25.29 | 25.61 | 888,271 | -0.36(-1.40%) |
Jul 02, 2021 | 25.90 | 26.01 | 25.53 | 25.98 | 1,095,720 | +0.07(+0.28%) |
Jul 01, 2021 | 25.94 | 26.07 | 25.78 | 25.90 | 620,442 | +0.27(+1.04%) |
Jun 30, 2021 | 25.75 | 26.03 | 25.56 | 25.64 | 1,317,774 | -0.09(-0.34%) |
Jun 29, 2021 | 25.88 | 25.98 | 25.66 | 25.73 | 794,114 | -0.13(-0.50%) |
Jun 28, 2021 | 26.20 | 26.23 | 25.73 | 25.86 | 1,390,655 | -0.47(-1.78%) |
Jun 25, 2021 | 26.41 | 26.54 | 26.15 | 26.32 | 846,912 | -0.04(-0.15%) |
Jun 24, 2021 | 26.53 | 26.64 | 26.16 | 26.36 | 996,348 | -0.10(-0.40%) |
Jun 23, 2021 | 26.71 | 26.79 | 26.44 | 26.47 | 2,188,329 | +0.01(+0.03%) |
Jun 22, 2021 | 26.41 | 26.57 | 26.11 | 26.46 | 1,020,270 | +0.00(+0.00%) |
Jun 21, 2021 | 26.22 | 26.59 | 26.06 | 26.46 | 1,088,099 | +0.48(+1.85%) |
Jun 18, 2021 | 25.96 | 26.39 | 25.88 | 25.98 | 1,412,179 | -0.42(-1.61%) |
Jun 17, 2021 | 27.09 | 27.17 | 26.08 | 26.41 | 1,502,986 | -0.71(-2.60%) |
Jun 16, 2021 | 27.13 | 27.46 | 26.93 | 27.11 | 1,145,390 | -0.01(-0.03%) |
Jun 15, 2021 | 26.86 | 27.32 | 26.80 | 27.12 | 1,439,137 | +0.43(+1.59%) |
Jun 14, 2021 | 26.55 | 26.85 | 26.53 | 26.69 | 1,493,827 | +0.25(+0.94%) |
Jun 11, 2021 | 26.60 | 26.60 | 26.34 | 26.45 | 713,821 | -0.02(-0.06%) |
Jun 10, 2021 | 26.06 | 26.60 | 26.06 | 26.46 | 1,252,211 | +0.54(+2.07%) |
Jun 09, 2021 | 26.27 | 26.27 | 25.90 | 25.92 | 1,764,342 | -0.12(-0.46%) |
Jun 08, 2021 | 25.49 | 26.12 | 25.37 | 26.04 | 2,434,097 | +0.55(+2.17%) |
Jun 07, 2021 | 25.57 | 25.76 | 25.35 | 25.49 | 1,251,023 | -0.03(-0.13%) |
Jun 04, 2021 | 25.42 | 25.60 | 25.17 | 25.52 | 1,382,039 | +0.24(+0.95%) |
Jun 03, 2021 | 25.25 | 25.37 | 24.90 | 25.28 | 1,749,147 | -0.04(-0.16%) |
Jun 02, 2021 | 25.49 | 25.80 | 25.31 | 25.32 | 2,832,605 | +0.20(+0.80%) |