Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.66 | 26.70 | 25.83 | 26.59 | 53,863 | -0.23(-0.87%) |
Aug 30, 2021 | 27.29 | 27.29 | 26.42 | 26.82 | 48,059 | -0.52(-1.89%) |
Aug 27, 2021 | 26.76 | 27.86 | 26.76 | 27.34 | 50,120 | +0.94(+3.54%) |
Aug 26, 2021 | 26.81 | 27.07 | 26.36 | 26.41 | 49,895 | -0.49(-1.81%) |
Aug 25, 2021 | 27.65 | 27.78 | 26.83 | 26.89 | 71,845 | -0.72(-2.61%) |
Aug 24, 2021 | 26.63 | 27.66 | 26.63 | 27.61 | 72,398 | +0.83(+3.09%) |
Aug 23, 2021 | 26.67 | 27.28 | 26.67 | 26.79 | 53,605 | +0.64(+2.46%) |
Aug 20, 2021 | 25.55 | 26.55 | 25.55 | 26.14 | 120,379 | +0.37(+1.44%) |
Aug 19, 2021 | 26.35 | 26.61 | 25.29 | 25.77 | 97,101 | -1.22(-4.51%) |
Aug 18, 2021 | 27.76 | 28.27 | 26.99 | 26.99 | 66,936 | -0.64(-2.33%) |
Aug 17, 2021 | 28.67 | 29.30 | 26.99 | 27.63 | 123,144 | -1.48(-5.09%) |
Aug 16, 2021 | 29.04 | 29.59 | 27.83 | 29.12 | 75,631 | -0.23(-0.80%) |
Aug 13, 2021 | 29.89 | 30.52 | 29.19 | 29.35 | 59,073 | -0.73(-2.43%) |
Aug 12, 2021 | 30.38 | 30.38 | 29.44 | 30.08 | 114,766 | -0.56(-1.81%) |
Aug 11, 2021 | 30.22 | 30.70 | 29.35 | 30.64 | 162,719 | +0.61(+2.05%) |
Aug 10, 2021 | 28.66 | 30.10 | 28.43 | 30.02 | 105,442 | +1.69(+5.95%) |
Aug 09, 2021 | 29.37 | 29.76 | 28.27 | 28.34 | 138,647 | -1.89(-6.26%) |
Aug 06, 2021 | 30.54 | 30.75 | 27.83 | 30.23 | 161,978 | +0.27(+0.91%) |
Aug 05, 2021 | 28.09 | 30.33 | 28.09 | 29.95 | 176,913 | +2.48(+9.01%) |
Aug 04, 2021 | 28.53 | 28.78 | 27.24 | 27.48 | 99,714 | -1.15(-4.02%) |
Aug 03, 2021 | 28.38 | 29.25 | 27.58 | 28.63 | 115,680 | +0.11(+0.38%) |
Aug 02, 2021 | 29.80 | 30.19 | 28.36 | 28.52 | 86,604 | -0.84(-2.86%) |
Jul 30, 2021 | 29.95 | 30.67 | 29.15 | 29.36 | 76,803 | -0.86(-2.84%) |
Jul 29, 2021 | 29.36 | 30.41 | 29.24 | 30.22 | 72,516 | +1.38(+4.80%) |
Jul 28, 2021 | 28.83 | 29.13 | 27.78 | 28.83 | 63,428 | +0.31(+1.09%) |
Jul 27, 2021 | 28.65 | 29.05 | 27.74 | 28.52 | 38,516 | -0.54(-1.85%) |
Jul 26, 2021 | 28.31 | 29.24 | 28.31 | 29.06 | 58,949 | +0.88(+3.11%) |
Jul 23, 2021 | 28.40 | 29.07 | 27.57 | 28.18 | 72,113 | -0.08(-0.28%) |
Jul 22, 2021 | 28.32 | 28.43 | 27.33 | 28.26 | 43,680 | -0.42(-1.46%) |
Jul 21, 2021 | 28.42 | 29.68 | 28.42 | 28.68 | 72,780 | +0.74(+2.65%) |
Jul 20, 2021 | 26.59 | 28.57 | 26.11 | 27.94 | 136,184 | +1.54(+5.83%) |
Jul 19, 2021 | 26.71 | 27.33 | 26.11 | 26.40 | 110,241 | -1.42(-5.12%) |
Jul 16, 2021 | 29.53 | 29.87 | 27.52 | 27.82 | 97,215 | -1.38(-4.74%) |
Jul 15, 2021 | 27.78 | 30.02 | 27.62 | 29.20 | 89,396 | +1.36(+4.90%) |
Jul 14, 2021 | 28.86 | 29.52 | 27.47 | 27.84 | 85,694 | -0.74(-2.59%) |
Jul 13, 2021 | 29.17 | 29.17 | 28.17 | 28.58 | 105,860 | -0.62(-2.14%) |
Jul 12, 2021 | 28.25 | 29.24 | 28.16 | 29.20 | 87,508 | +0.45(+1.56%) |
Jul 09, 2021 | 28.03 | 29.31 | 27.82 | 28.75 | 87,750 | +1.35(+4.91%) |
Jul 08, 2021 | 27.18 | 27.71 | 25.89 | 27.41 | 128,784 | -0.77(-2.73%) |
Jul 07, 2021 | 27.69 | 28.66 | 27.62 | 28.18 | 134,937 | +0.48(+1.72%) |
Jul 06, 2021 | 28.66 | 28.76 | 27.23 | 27.70 | 111,253 | -1.27(-4.37%) |
Jul 02, 2021 | 29.89 | 30.08 | 28.58 | 28.97 | 112,010 | -0.82(-2.75%) |
Jul 01, 2021 | 28.79 | 30.28 | 28.09 | 29.79 | 228,429 | +1.14(+3.98%) |
Jun 30, 2021 | 28.05 | 29.12 | 27.74 | 28.65 | 120,053 | +0.63(+2.26%) |
Jun 29, 2021 | 28.01 | 28.73 | 27.79 | 28.01 | 117,511 | +0.17(+0.60%) |
Jun 28, 2021 | 29.20 | 29.27 | 27.12 | 27.85 | 215,554 | -1.27(-4.35%) |
Jun 25, 2021 | 30.28 | 30.75 | 29.02 | 29.12 | 253,720 | -1.00(-3.33%) |
Jun 24, 2021 | 29.42 | 30.25 | 28.58 | 30.12 | 141,315 | +0.88(+3.00%) |
Jun 23, 2021 | 29.44 | 29.82 | 29.02 | 29.24 | 97,539 | +0.10(+0.33%) |
Jun 22, 2021 | 29.71 | 29.71 | 28.88 | 29.14 | 98,702 | -0.54(-1.81%) |
Jun 21, 2021 | 29.81 | 30.58 | 28.86 | 29.68 | 187,977 | -0.13(-0.43%) |
Jun 18, 2021 | 29.15 | 30.10 | 28.74 | 29.81 | 352,146 | +0.38(+1.29%) |
Jun 17, 2021 | 31.20 | 31.43 | 28.29 | 29.43 | 208,095 | -2.12(-6.73%) |
Jun 16, 2021 | 32.08 | 32.19 | 30.38 | 31.55 | 119,082 | -0.67(-2.09%) |
Jun 15, 2021 | 31.82 | 32.44 | 30.81 | 32.22 | 115,700 | +0.19(+0.58%) |
Jun 14, 2021 | 33.95 | 34.43 | 31.76 | 32.04 | 178,814 | -2.19(-6.41%) |
Jun 11, 2021 | 34.46 | 35.08 | 33.42 | 34.23 | 121,209 | +0.44(+1.30%) |
Jun 10, 2021 | 35.36 | 35.68 | 33.73 | 33.79 | 143,834 | -1.29(-3.67%) |
Jun 09, 2021 | 35.29 | 35.50 | 34.60 | 35.08 | 139,275 | -0.17(-0.47%) |
Jun 08, 2021 | 33.51 | 35.67 | 32.74 | 35.25 | 189,628 | +1.89(+5.67%) |
Jun 07, 2021 | 33.89 | 34.58 | 32.80 | 33.36 | 145,139 | -0.29(-0.87%) |
Jun 04, 2021 | 33.78 | 33.89 | 32.74 | 33.65 | 106,966 | -0.17(-0.49%) |
Jun 03, 2021 | 33.54 | 34.06 | 31.43 | 33.81 | 286,422 | -0.36(-1.06%) |
Jun 02, 2021 | 38.99 | 38.99 | 33.26 | 34.17 | 579,266 | -4.28(-11.13%) |