Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.90 | 24.90 | 24.28 | 24.46 | 569,043 | -0.49(-1.96%) |
Aug 30, 2021 | 24.63 | 25.15 | 24.31 | 24.95 | 507,457 | +0.29(+1.18%) |
Aug 27, 2021 | 25.23 | 25.49 | 24.62 | 24.66 | 416,995 | -0.30(-1.20%) |
Aug 26, 2021 | 25.26 | 25.47 | 24.91 | 24.96 | 443,338 | -0.47(-1.85%) |
Aug 25, 2021 | 25.05 | 25.50 | 24.72 | 25.43 | 968,087 | +0.30(+1.19%) |
Aug 24, 2021 | 23.88 | 25.39 | 22.86 | 25.13 | 891,403 | +1.27(+5.32%) |
Aug 23, 2021 | 23.09 | 23.94 | 23.00 | 23.86 | 386,408 | +0.96(+4.19%) |
Aug 20, 2021 | 22.47 | 22.93 | 22.37 | 22.90 | 362,269 | +0.51(+2.28%) |
Aug 19, 2021 | 22.46 | 22.59 | 22.07 | 22.39 | 654,843 | -0.22(-0.97%) |
Aug 18, 2021 | 23.04 | 23.04 | 22.59 | 22.61 | 335,315 | -0.42(-1.82%) |
Aug 17, 2021 | 23.92 | 24.00 | 22.90 | 23.03 | 534,501 | -0.97(-4.04%) |
Aug 16, 2021 | 24.39 | 24.73 | 23.78 | 24.00 | 352,963 | -0.40(-1.64%) |
Aug 13, 2021 | 24.78 | 25.24 | 24.29 | 24.40 | 554,161 | -0.20(-0.81%) |
Aug 12, 2021 | 25.35 | 25.38 | 23.32 | 24.60 | 876,119 | +0.03(+0.12%) |
Aug 11, 2021 | 23.94 | 24.73 | 23.35 | 24.57 | 1,368,604 | +0.79(+3.32%) |
Aug 10, 2021 | 22.71 | 23.85 | 22.55 | 23.78 | 725,032 | +1.06(+4.67%) |
Aug 09, 2021 | 23.07 | 23.18 | 22.70 | 22.72 | 323,376 | -0.31(-1.35%) |
Aug 06, 2021 | 23.20 | 23.48 | 22.98 | 23.03 | 413,020 | -0.13(-0.56%) |
Aug 05, 2021 | 23.24 | 23.41 | 23.10 | 23.16 | 688,681 | -0.08(-0.34%) |
Aug 04, 2021 | 23.14 | 23.44 | 22.86 | 23.24 | 259,778 | +0.05(+0.22%) |
Aug 03, 2021 | 23.34 | 23.50 | 22.91 | 23.19 | 317,596 | -0.14(-0.60%) |
Aug 02, 2021 | 23.84 | 23.85 | 23.18 | 23.33 | 332,463 | -0.37(-1.56%) |
Jul 30, 2021 | 23.30 | 23.93 | 23.30 | 23.70 | 398,543 | +0.29(+1.24%) |
Jul 29, 2021 | 22.97 | 23.75 | 22.91 | 23.41 | 338,278 | +0.42(+1.83%) |
Jul 28, 2021 | 22.49 | 23.23 | 22.26 | 22.99 | 387,672 | +0.61(+2.73%) |
Jul 27, 2021 | 22.49 | 22.51 | 22.15 | 22.38 | 268,844 | -0.21(-0.93%) |
Jul 26, 2021 | 22.81 | 23.00 | 22.38 | 22.59 | 278,396 | -0.20(-0.88%) |
Jul 23, 2021 | 22.91 | 23.13 | 22.74 | 22.79 | 366,308 | -0.08(-0.35%) |
Jul 22, 2021 | 22.65 | 23.05 | 22.41 | 22.87 | 298,734 | +0.24(+1.06%) |
Jul 21, 2021 | 22.79 | 22.86 | 22.59 | 22.63 | 349,549 | -0.12(-0.53%) |
Jul 20, 2021 | 22.43 | 22.91 | 22.21 | 22.75 | 550,210 | +0.50(+2.25%) |
Jul 19, 2021 | 22.26 | 22.59 | 21.96 | 22.25 | 827,483 | -0.37(-1.64%) |
Jul 16, 2021 | 22.57 | 23.06 | 22.30 | 22.62 | 567,238 | +0.14(+0.62%) |
Jul 15, 2021 | 22.88 | 23.12 | 22.32 | 22.48 | 717,928 | -0.55(-2.39%) |
Jul 14, 2021 | 23.60 | 23.70 | 23.00 | 23.03 | 523,477 | -0.44(-1.87%) |
Jul 13, 2021 | 23.89 | 24.16 | 23.20 | 23.47 | 735,006 | -0.41(-1.72%) |
Jul 12, 2021 | 24.04 | 24.34 | 23.83 | 23.88 | 782,009 | -0.18(-0.75%) |
Jul 09, 2021 | 24.15 | 24.27 | 23.93 | 24.06 | 317,629 | +0.15(+0.63%) |
Jul 08, 2021 | 23.54 | 24.27 | 23.24 | 23.91 | 787,066 | -0.01(-0.04%) |
Jul 07, 2021 | 24.21 | 24.40 | 23.69 | 23.92 | 570,708 | -0.26(-1.08%) |
Jul 06, 2021 | 24.47 | 24.82 | 24.09 | 24.18 | 536,887 | -0.24(-0.98%) |
Jul 02, 2021 | 24.46 | 24.53 | 23.97 | 24.42 | 618,906 | +0.08(+0.33%) |
Jul 01, 2021 | 25.22 | 25.22 | 24.11 | 24.34 | 461,656 | +0.11(+0.45%) |
Jun 30, 2021 | 24.15 | 24.58 | 24.03 | 24.23 | 2,242,608 | -0.70(-2.81%) |
Jun 29, 2021 | 25.10 | 25.38 | 24.82 | 24.93 | 647,982 | -0.15(-0.60%) |
Jun 28, 2021 | 24.88 | 25.13 | 24.50 | 25.08 | 1,486,476 | +0.34(+1.37%) |
Jun 25, 2021 | 24.06 | 24.81 | 23.84 | 24.74 | 2,316,640 | +0.89(+3.73%) |
Jun 24, 2021 | 23.75 | 24.00 | 23.58 | 23.85 | 837,136 | +0.11(+0.46%) |
Jun 23, 2021 | 23.75 | 24.18 | 23.32 | 23.74 | 701,116 | +0.11(+0.47%) |
Jun 22, 2021 | 23.34 | 23.78 | 22.97 | 23.63 | 1,187,369 | +0.24(+1.03%) |
Jun 21, 2021 | 23.41 | 23.64 | 23.11 | 23.39 | 946,785 | +0.00(+0.00%) |
Jun 18, 2021 | 23.77 | 23.84 | 23.32 | 23.39 | 1,520,425 | -0.54(-2.26%) |
Jun 17, 2021 | 23.83 | 24.30 | 23.49 | 23.93 | 1,327,912 | +0.01(+0.04%) |
Jun 16, 2021 | 24.03 | 24.20 | 23.61 | 23.92 | 1,317,266 | +0.07(+0.29%) |
Jun 15, 2021 | 24.04 | 24.53 | 23.70 | 23.85 | 1,128,498 | -0.01(-0.04%) |
Jun 14, 2021 | 24.68 | 24.99 | 23.77 | 23.86 | 1,119,474 | -0.76(-3.09%) |
Jun 11, 2021 | 24.58 | 25.16 | 24.19 | 24.62 | 786,721 | +0.16(+0.65%) |
Jun 10, 2021 | 24.91 | 25.05 | 24.37 | 24.46 | 979,410 | -0.37(-1.49%) |
Jun 09, 2021 | 25.42 | 25.63 | 24.78 | 24.83 | 446,970 | -0.55(-2.17%) |
Jun 08, 2021 | 25.38 | 25.73 | 25.12 | 25.38 | 673,398 | +0.17(+0.67%) |
Jun 07, 2021 | 25.49 | 25.49 | 25.03 | 25.21 | 780,912 | +0.11(+0.44%) |
Jun 04, 2021 | 24.66 | 25.17 | 24.50 | 25.10 | 1,156,782 | +0.64(+2.62%) |
Jun 03, 2021 | 24.29 | 24.78 | 24.01 | 24.46 | 1,171,758 | +0.03(+0.12%) |
Jun 02, 2021 | 24.38 | 24.57 | 24.18 | 24.43 | 1,042,303 | +0.13(+0.53%) |