Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.30 | 25.37 | 24.90 | 24.92 | 1,859,186 | -0.46(-1.81%) |
Aug 30, 2021 | 25.49 | 25.59 | 25.35 | 25.38 | 810,115 | -0.08(-0.32%) |
Aug 27, 2021 | 24.99 | 25.64 | 24.99 | 25.46 | 786,031 | +0.54(+2.17%) |
Aug 26, 2021 | 25.37 | 25.38 | 24.90 | 24.92 | 1,275,355 | -0.50(-1.96%) |
Aug 25, 2021 | 25.48 | 25.63 | 25.29 | 25.42 | 813,061 | -0.02(-0.06%) |
Aug 24, 2021 | 25.30 | 25.59 | 25.18 | 25.44 | 685,981 | +0.34(+1.34%) |
Aug 23, 2021 | 24.78 | 25.11 | 24.72 | 25.10 | 1,214,813 | +0.72(+2.93%) |
Aug 20, 2021 | 24.26 | 24.50 | 24.15 | 24.39 | 834,901 | -0.02(-0.10%) |
Aug 19, 2021 | 24.66 | 24.72 | 24.09 | 24.41 | 1,900,035 | -0.61(-2.44%) |
Aug 18, 2021 | 25.73 | 25.77 | 25.01 | 25.02 | 1,263,565 | -0.71(-2.75%) |
Aug 17, 2021 | 25.95 | 26.06 | 25.50 | 25.73 | 999,805 | -0.31(-1.19%) |
Aug 16, 2021 | 26.17 | 26.21 | 25.91 | 26.04 | 1,497,208 | -0.25(-0.96%) |
Aug 13, 2021 | 26.30 | 26.53 | 26.17 | 26.29 | 526,106 | -0.02(-0.06%) |
Aug 12, 2021 | 26.39 | 26.48 | 26.09 | 26.30 | 664,618 | -0.08(-0.31%) |
Aug 11, 2021 | 26.29 | 26.52 | 26.18 | 26.39 | 839,971 | +0.21(+0.81%) |
Aug 10, 2021 | 25.84 | 26.21 | 25.84 | 26.17 | 948,919 | +0.42(+1.64%) |
Aug 09, 2021 | 25.94 | 25.97 | 25.66 | 25.75 | 1,220,354 | -0.30(-1.15%) |
Aug 06, 2021 | 26.40 | 26.61 | 25.82 | 26.05 | 1,297,152 | -0.41(-1.57%) |
Aug 05, 2021 | 26.69 | 26.82 | 26.43 | 26.47 | 817,623 | -0.01(-0.03%) |
Aug 04, 2021 | 26.46 | 26.93 | 26.43 | 26.47 | 1,097,081 | -0.24(-0.91%) |
Aug 03, 2021 | 26.40 | 26.74 | 26.00 | 26.72 | 1,318,033 | +0.40(+1.51%) |
Aug 02, 2021 | 26.91 | 27.19 | 26.31 | 26.32 | 779,789 | -0.54(-2.03%) |
Jul 30, 2021 | 27.04 | 27.24 | 26.67 | 26.87 | 855,280 | -0.18(-0.66%) |
Jul 29, 2021 | 26.82 | 27.08 | 26.79 | 27.04 | 960,906 | +0.43(+1.62%) |
Jul 28, 2021 | 26.46 | 26.65 | 26.25 | 26.61 | 1,136,122 | +0.27(+1.02%) |
Jul 27, 2021 | 26.41 | 26.53 | 26.10 | 26.34 | 1,381,551 | -0.26(-0.98%) |
Jul 26, 2021 | 25.78 | 26.80 | 25.77 | 26.61 | 2,182,893 | +1.11(+4.37%) |
Jul 23, 2021 | 25.60 | 25.61 | 25.24 | 25.49 | 918,644 | -0.02(-0.10%) |
Jul 22, 2021 | 25.67 | 25.68 | 25.33 | 25.52 | 904,848 | -0.11(-0.44%) |
Jul 21, 2021 | 25.23 | 25.69 | 25.09 | 25.63 | 1,524,526 | +0.69(+2.78%) |
Jul 20, 2021 | 24.58 | 25.01 | 24.27 | 24.94 | 1,236,313 | +0.31(+1.25%) |
Jul 19, 2021 | 24.32 | 24.81 | 24.29 | 24.63 | 2,093,964 | -0.21(-0.85%) |
Jul 16, 2021 | 25.25 | 25.35 | 24.77 | 24.84 | 837,060 | -0.31(-1.22%) |
Jul 15, 2021 | 25.23 | 25.47 | 25.06 | 25.15 | 954,333 | -0.27(-1.08%) |
Jul 14, 2021 | 26.07 | 26.07 | 25.35 | 25.42 | 874,619 | -0.50(-1.93%) |
Jul 13, 2021 | 25.94 | 26.01 | 25.65 | 25.92 | 949,036 | -0.11(-0.40%) |
Jul 12, 2021 | 25.73 | 26.08 | 25.52 | 26.03 | 924,266 | +0.13(+0.50%) |
Jul 09, 2021 | 25.44 | 25.98 | 25.37 | 25.90 | 949,761 | +0.76(+3.02%) |
Jul 08, 2021 | 24.98 | 25.39 | 24.72 | 25.14 | 894,535 | -0.16(-0.64%) |
Jul 07, 2021 | 25.57 | 25.82 | 25.20 | 25.30 | 835,600 | -0.33(-1.29%) |
Jul 06, 2021 | 26.01 | 26.01 | 25.31 | 25.63 | 887,731 | -0.36(-1.40%) |
Jul 02, 2021 | 25.92 | 26.03 | 25.55 | 25.99 | 1,095,054 | +0.07(+0.28%) |
Jul 01, 2021 | 25.96 | 26.09 | 25.80 | 25.92 | 620,065 | +0.27(+1.04%) |
Jun 30, 2021 | 25.77 | 26.05 | 25.57 | 25.65 | 1,316,973 | -0.09(-0.34%) |
Jun 29, 2021 | 25.90 | 25.99 | 25.68 | 25.74 | 793,631 | -0.13(-0.50%) |
Jun 28, 2021 | 26.21 | 26.24 | 25.75 | 25.87 | 1,389,810 | -0.47(-1.78%) |
Jun 25, 2021 | 26.43 | 26.56 | 26.17 | 26.34 | 846,398 | -0.04(-0.15%) |
Jun 24, 2021 | 26.54 | 26.66 | 26.18 | 26.38 | 995,743 | -0.10(-0.40%) |
Jun 23, 2021 | 26.73 | 26.81 | 26.45 | 26.49 | 2,187,000 | +0.01(+0.03%) |
Jun 22, 2021 | 26.42 | 26.58 | 26.12 | 26.48 | 1,019,651 | +0.00(+0.00%) |
Jun 21, 2021 | 26.24 | 26.61 | 26.08 | 26.48 | 1,087,438 | +0.48(+1.85%) |
Jun 18, 2021 | 25.98 | 26.41 | 25.90 | 26.00 | 1,411,322 | -0.43(-1.61%) |
Jun 17, 2021 | 27.10 | 27.18 | 26.10 | 26.42 | 1,502,073 | -0.71(-2.60%) |
Jun 16, 2021 | 27.14 | 27.48 | 26.94 | 27.13 | 1,144,694 | -0.01(-0.03%) |
Jun 15, 2021 | 26.88 | 27.33 | 26.81 | 27.14 | 1,438,263 | +0.43(+1.59%) |
Jun 14, 2021 | 26.57 | 26.87 | 26.55 | 26.71 | 1,492,920 | +0.25(+0.94%) |
Jun 11, 2021 | 26.61 | 26.61 | 26.36 | 26.46 | 713,388 | -0.02(-0.06%) |
Jun 10, 2021 | 26.08 | 26.61 | 26.08 | 26.48 | 1,251,451 | +0.54(+2.07%) |
Jun 09, 2021 | 26.28 | 26.28 | 25.92 | 25.94 | 1,763,270 | -0.12(-0.46%) |
Jun 08, 2021 | 25.51 | 26.14 | 25.39 | 26.06 | 2,432,618 | +0.55(+2.17%) |
Jun 07, 2021 | 25.59 | 25.77 | 25.37 | 25.51 | 1,250,263 | -0.03(-0.13%) |
Jun 04, 2021 | 25.43 | 25.61 | 25.19 | 25.54 | 1,381,200 | +0.24(+0.95%) |
Jun 03, 2021 | 25.27 | 25.39 | 24.91 | 25.30 | 1,748,085 | -0.04(-0.16%) |
Jun 02, 2021 | 25.51 | 25.81 | 25.33 | 25.34 | 2,830,885 | +0.20(+0.80%) |