Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.96 | 27.96 | 27.52 | 27.68 | 10,767 | +0.00(+0.00%) |
Aug 30, 2021 | 28.07 | 28.07 | 27.57 | 27.68 | 8,278 | -0.39(-1.38%) |
Aug 27, 2021 | 27.90 | 28.29 | 27.90 | 28.07 | 4,163 | +0.29(+1.06%) |
Aug 26, 2021 | 27.95 | 28.51 | 27.48 | 27.77 | 28,524 | -0.26(-0.92%) |
Aug 25, 2021 | 27.54 | 28.14 | 27.54 | 28.03 | 9,881 | +0.43(+1.57%) |
Aug 24, 2021 | 27.64 | 27.73 | 27.59 | 27.60 | 7,337 | +0.08(+0.30%) |
Aug 23, 2021 | 27.44 | 27.97 | 27.44 | 27.52 | 7,305 | -0.02(-0.07%) |
Aug 20, 2021 | 27.51 | 28.01 | 27.50 | 27.54 | 9,166 | +0.15(+0.54%) |
Aug 19, 2021 | 27.23 | 27.82 | 27.19 | 27.39 | 10,584 | -0.06(-0.23%) |
Aug 18, 2021 | 27.61 | 28.07 | 27.44 | 27.45 | 11,347 | -0.32(-1.16%) |
Aug 17, 2021 | 28.03 | 28.57 | 27.55 | 27.77 | 20,628 | -0.19(-0.69%) |
Aug 16, 2021 | 28.11 | 28.46 | 27.51 | 27.97 | 12,278 | -0.60(-2.09%) |
Aug 13, 2021 | 28.51 | 28.71 | 28.26 | 28.57 | 11,194 | -0.04(-0.13%) |
Aug 12, 2021 | 28.82 | 29.11 | 28.04 | 28.60 | 29,042 | -0.30(-1.04%) |
Aug 11, 2021 | 28.77 | 29.25 | 28.45 | 28.90 | 71,987 | +0.41(+1.44%) |
Aug 10, 2021 | 28.10 | 28.95 | 28.10 | 28.49 | 44,459 | +0.33(+1.17%) |
Aug 09, 2021 | 28.36 | 28.36 | 27.57 | 28.16 | 28,332 | -0.12(-0.42%) |
Aug 06, 2021 | 27.80 | 28.52 | 27.80 | 28.28 | 46,063 | +0.55(+1.98%) |
Aug 05, 2021 | 27.48 | 27.81 | 27.40 | 27.73 | 42,962 | +0.59(+2.16%) |
Aug 04, 2021 | 26.82 | 27.43 | 26.82 | 27.15 | 32,081 | +0.24(+0.88%) |
Aug 03, 2021 | 26.91 | 27.21 | 26.88 | 26.91 | 20,393 | +0.18(+0.68%) |
Aug 02, 2021 | 26.53 | 27.09 | 26.53 | 26.73 | 23,437 | +0.37(+1.39%) |
Jul 30, 2021 | 25.86 | 26.62 | 25.86 | 26.36 | 47,826 | +0.59(+2.27%) |
Jul 29, 2021 | 25.72 | 26.07 | 25.47 | 25.78 | 32,490 | +0.10(+0.39%) |
Jul 28, 2021 | 25.46 | 25.89 | 25.46 | 25.68 | 15,118 | +0.19(+0.75%) |
Jul 27, 2021 | 25.36 | 25.57 | 25.36 | 25.48 | 4,076 | -0.08(-0.32%) |
Jul 26, 2021 | 25.37 | 25.73 | 25.37 | 25.57 | 15,220 | +0.16(+0.61%) |
Jul 23, 2021 | 25.28 | 25.85 | 25.28 | 25.41 | 9,088 | +0.16(+0.62%) |
Jul 22, 2021 | 25.84 | 25.84 | 25.20 | 25.25 | 10,384 | -0.55(-2.13%) |
Jul 21, 2021 | 25.74 | 26.33 | 25.74 | 25.80 | 13,952 | +0.38(+1.47%) |
Jul 20, 2021 | 25.42 | 25.93 | 25.31 | 25.43 | 28,049 | +0.38(+1.53%) |
Jul 19, 2021 | 25.24 | 25.24 | 24.98 | 25.04 | 35,545 | -0.54(-2.11%) |
Jul 16, 2021 | 25.79 | 25.91 | 25.58 | 25.58 | 20,484 | -0.15(-0.57%) |
Jul 15, 2021 | 25.29 | 25.73 | 25.29 | 25.73 | 13,987 | +0.23(+0.90%) |
Jul 14, 2021 | 25.34 | 25.58 | 25.20 | 25.50 | 7,824 | +0.15(+0.58%) |
Jul 13, 2021 | 25.37 | 25.53 | 25.08 | 25.36 | 21,449 | -0.13(-0.50%) |
Jul 12, 2021 | 25.25 | 25.48 | 25.19 | 25.48 | 15,998 | +0.17(+0.69%) |
Jul 09, 2021 | 25.03 | 25.44 | 24.88 | 25.31 | 17,377 | +0.58(+2.33%) |
Jul 08, 2021 | 24.61 | 24.99 | 24.50 | 24.73 | 37,338 | -0.26(-1.02%) |
Jul 07, 2021 | 24.85 | 25.06 | 24.67 | 24.99 | 57,834 | +0.11(+0.44%) |
Jul 06, 2021 | 25.16 | 25.21 | 24.88 | 24.88 | 75,369 | -0.32(-1.27%) |
Jul 02, 2021 | 25.41 | 25.41 | 25.14 | 25.20 | 27,904 | -0.13(-0.51%) |
Jul 01, 2021 | 25.37 | 25.62 | 25.20 | 25.33 | 28,013 | +0.05(+0.18%) |
Jun 30, 2021 | 25.17 | 25.40 | 25.06 | 25.28 | 35,401 | +0.02(+0.07%) |
Jun 29, 2021 | 25.41 | 25.43 | 25.11 | 25.26 | 32,916 | -0.07(-0.29%) |
Jun 28, 2021 | 25.67 | 25.76 | 25.19 | 25.34 | 31,459 | -0.27(-1.04%) |
Jun 25, 2021 | 25.57 | 25.85 | 25.36 | 25.60 | 1,014,942 | +0.02(+0.07%) |
Jun 24, 2021 | 25.37 | 25.64 | 25.09 | 25.58 | 59,884 | +0.17(+0.68%) |
Jun 23, 2021 | 25.42 | 25.84 | 25.33 | 25.41 | 55,854 | -0.02(-0.07%) |
Jun 22, 2021 | 25.84 | 25.84 | 25.02 | 25.43 | 36,511 | +0.15(+0.58%) |
Jun 21, 2021 | 25.11 | 25.62 | 25.11 | 25.28 | 39,533 | +0.31(+1.25%) |
Jun 18, 2021 | 25.20 | 25.33 | 24.70 | 24.97 | 67,467 | -0.57(-2.22%) |
Jun 17, 2021 | 26.22 | 26.22 | 25.20 | 25.54 | 40,657 | -0.53(-2.03%) |
Jun 16, 2021 | 25.90 | 26.28 | 25.36 | 26.07 | 46,849 | +0.24(+0.92%) |
Jun 15, 2021 | 25.85 | 26.01 | 25.41 | 25.83 | 28,058 | +0.05(+0.21%) |
Jun 14, 2021 | 26.25 | 26.40 | 25.62 | 25.78 | 33,528 | -0.48(-1.81%) |
Jun 11, 2021 | 26.48 | 26.63 | 26.03 | 26.25 | 85,451 | -0.08(-0.31%) |
Jun 10, 2021 | 26.68 | 26.68 | 26.31 | 26.33 | 61,493 | -0.20(-0.76%) |
Jun 09, 2021 | 26.78 | 26.78 | 26.32 | 26.54 | 24,367 | -0.20(-0.75%) |
Jun 08, 2021 | 26.73 | 26.80 | 26.25 | 26.74 | 51,708 | +0.05(+0.17%) |
Jun 07, 2021 | 26.60 | 26.89 | 26.26 | 26.69 | 29,463 | +0.03(+0.10%) |
Jun 04, 2021 | 26.59 | 26.74 | 26.24 | 26.66 | 19,442 | +0.09(+0.34%) |
Jun 03, 2021 | 25.90 | 26.83 | 25.80 | 26.57 | 88,060 | +0.59(+2.29%) |
Jun 02, 2021 | 26.53 | 26.75 | 25.69 | 25.98 | 37,939 | -0.47(-1.76%) |