Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.65 | 23.88 | 23.48 | 23.61 | 604,201 | -0.07(-0.30%) |
Aug 30, 2021 | 24.22 | 24.22 | 23.59 | 23.68 | 960,567 | -0.43(-1.78%) |
Aug 27, 2021 | 23.69 | 24.35 | 23.49 | 24.11 | 955,201 | +0.51(+2.16%) |
Aug 26, 2021 | 23.93 | 23.93 | 23.55 | 23.60 | 545,153 | -0.29(-1.21%) |
Aug 25, 2021 | 24.12 | 24.25 | 23.79 | 23.89 | 977,004 | +0.77(+3.33%) |
Aug 24, 2021 | 22.98 | 23.43 | 22.98 | 23.12 | 402,658 | +0.15(+0.65%) |
Aug 23, 2021 | 22.92 | 23.08 | 22.72 | 22.97 | 526,423 | +0.30(+1.32%) |
Aug 20, 2021 | 22.29 | 22.72 | 22.26 | 22.67 | 598,612 | +0.35(+1.57%) |
Aug 19, 2021 | 22.63 | 22.82 | 22.20 | 22.32 | 762,276 | -0.65(-2.83%) |
Aug 18, 2021 | 23.27 | 23.71 | 22.95 | 22.97 | 663,768 | -0.32(-1.37%) |
Aug 17, 2021 | 23.44 | 23.58 | 23.09 | 23.29 | 744,409 | -0.30(-1.27%) |
Aug 16, 2021 | 23.66 | 23.76 | 23.41 | 23.59 | 791,901 | -0.17(-0.72%) |
Aug 13, 2021 | 23.95 | 24.06 | 23.70 | 23.76 | 557,830 | -0.15(-0.63%) |
Aug 12, 2021 | 24.07 | 24.09 | 23.68 | 23.91 | 483,966 | -0.21(-0.87%) |
Aug 11, 2021 | 24.14 | 24.22 | 23.85 | 24.12 | 871,614 | +0.10(+0.42%) |
Aug 10, 2021 | 23.82 | 24.16 | 23.72 | 24.02 | 496,929 | +0.22(+0.92%) |
Aug 09, 2021 | 23.84 | 23.95 | 23.57 | 23.80 | 627,461 | -0.21(-0.87%) |
Aug 06, 2021 | 23.77 | 24.44 | 23.77 | 24.01 | 717,784 | +0.50(+2.13%) |
Aug 05, 2021 | 23.73 | 23.97 | 23.50 | 23.51 | 746,246 | +0.02(+0.09%) |
Aug 04, 2021 | 24.01 | 24.08 | 23.40 | 23.49 | 1,344,667 | -0.51(-2.13%) |
Aug 03, 2021 | 23.67 | 24.24 | 22.62 | 24.00 | 2,155,969 | -0.61(-2.48%) |
Aug 02, 2021 | 24.64 | 25.22 | 24.47 | 24.61 | 961,291 | +0.07(+0.29%) |
Jul 30, 2021 | 24.43 | 24.90 | 24.36 | 24.54 | 1,112,890 | +0.00(+0.00%) |
Jul 29, 2021 | 24.41 | 24.72 | 24.12 | 24.54 | 756,723 | +0.46(+1.91%) |
Jul 28, 2021 | 23.74 | 24.26 | 23.61 | 24.08 | 782,533 | +0.29(+1.22%) |
Jul 27, 2021 | 23.70 | 23.85 | 23.44 | 23.79 | 460,281 | -0.18(-0.75%) |
Jul 26, 2021 | 23.69 | 24.05 | 23.59 | 23.97 | 662,275 | +0.37(+1.57%) |
Jul 23, 2021 | 23.36 | 23.63 | 23.07 | 23.60 | 537,027 | +0.41(+1.77%) |
Jul 22, 2021 | 23.81 | 23.91 | 23.19 | 23.19 | 446,561 | -0.67(-2.81%) |
Jul 21, 2021 | 23.75 | 24.17 | 23.75 | 23.86 | 512,141 | +0.24(+1.02%) |
Jul 20, 2021 | 23.08 | 23.79 | 22.99 | 23.62 | 1,064,765 | +0.60(+2.61%) |
Jul 19, 2021 | 22.91 | 23.08 | 22.43 | 23.02 | 1,673,703 | -0.38(-1.62%) |
Jul 16, 2021 | 24.32 | 24.45 | 23.39 | 23.40 | 608,181 | -0.71(-2.94%) |
Jul 15, 2021 | 24.09 | 24.32 | 24.02 | 24.11 | 621,609 | -0.12(-0.50%) |
Jul 14, 2021 | 24.51 | 24.71 | 24.08 | 24.23 | 560,937 | -0.19(-0.78%) |
Jul 13, 2021 | 24.50 | 24.55 | 24.29 | 24.42 | 771,330 | -0.22(-0.89%) |
Jul 12, 2021 | 24.38 | 24.72 | 24.16 | 24.64 | 440,140 | +0.01(+0.04%) |
Jul 09, 2021 | 24.34 | 24.76 | 24.34 | 24.63 | 515,014 | +0.64(+2.67%) |
Jul 08, 2021 | 23.77 | 24.38 | 23.51 | 23.99 | 706,586 | -0.39(-1.60%) |
Jul 07, 2021 | 23.87 | 24.44 | 23.85 | 24.38 | 1,016,734 | +0.41(+1.71%) |
Jul 06, 2021 | 24.20 | 24.22 | 23.50 | 23.97 | 1,222,374 | -0.36(-1.48%) |
Jul 02, 2021 | 24.63 | 24.63 | 24.28 | 24.33 | 679,422 | -0.26(-1.06%) |
Jul 01, 2021 | 24.46 | 24.85 | 24.43 | 24.59 | 1,426,401 | +0.21(+0.86%) |
Jun 30, 2021 | 24.44 | 24.58 | 24.34 | 24.38 | 1,106,254 | -0.08(-0.33%) |
Jun 29, 2021 | 24.99 | 25.19 | 24.42 | 24.46 | 947,749 | -0.28(-1.13%) |
Jun 28, 2021 | 25.46 | 25.55 | 24.56 | 24.74 | 677,696 | -0.87(-3.40%) |
Jun 25, 2021 | 25.70 | 25.91 | 25.47 | 25.61 | 1,355,218 | +0.00(+0.00%) |
Jun 24, 2021 | 25.60 | 25.68 | 25.31 | 25.61 | 530,034 | +0.15(+0.59%) |
Jun 23, 2021 | 25.68 | 25.83 | 25.43 | 25.46 | 927,863 | -0.09(-0.35%) |
Jun 22, 2021 | 25.34 | 25.75 | 25.11 | 25.55 | 662,122 | +0.02(+0.08%) |
Jun 21, 2021 | 25.23 | 25.65 | 25.16 | 25.53 | 702,615 | +0.59(+2.37%) |
Jun 18, 2021 | 25.03 | 25.34 | 24.80 | 24.94 | 2,092,834 | -0.61(-2.39%) |
Jun 17, 2021 | 26.55 | 26.60 | 25.11 | 25.55 | 1,312,721 | -1.01(-3.80%) |
Jun 16, 2021 | 27.15 | 27.22 | 26.40 | 26.56 | 1,152,723 | -0.71(-2.60%) |
Jun 15, 2021 | 27.46 | 27.58 | 27.14 | 27.27 | 731,681 | -0.04(-0.15%) |
Jun 14, 2021 | 27.50 | 27.61 | 27.18 | 27.31 | 584,544 | -0.25(-0.91%) |
Jun 11, 2021 | 27.32 | 27.59 | 27.22 | 27.56 | 460,225 | +0.30(+1.10%) |
Jun 10, 2021 | 27.91 | 27.91 | 27.12 | 27.26 | 859,555 | -0.29(-1.05%) |
Jun 09, 2021 | 27.73 | 27.94 | 27.53 | 27.55 | 718,954 | -0.35(-1.25%) |
Jun 08, 2021 | 27.55 | 28.00 | 27.21 | 27.90 | 924,244 | +0.25(+0.90%) |
Jun 07, 2021 | 27.83 | 27.91 | 27.56 | 27.65 | 820,230 | -0.15(-0.54%) |
Jun 04, 2021 | 27.62 | 27.89 | 27.55 | 27.80 | 771,611 | +0.26(+0.94%) |
Jun 03, 2021 | 27.35 | 27.66 | 27.17 | 27.54 | 513,890 | -0.03(-0.11%) |
Jun 02, 2021 | 27.75 | 27.75 | 27.33 | 27.57 | 606,432 | -0.23(-0.83%) |