Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.96 | 26.08 | 25.88 | 26.05 | 45,454 | +0.54(+2.12%) |
Aug 30, 2021 | 25.42 | 25.51 | 25.20 | 25.51 | 50,821 | +0.10(+0.40%) |
Aug 27, 2021 | 25.41 | 25.50 | 25.36 | 25.41 | 19,496 | -0.04(-0.15%) |
Aug 26, 2021 | 25.56 | 25.64 | 25.44 | 25.44 | 34,628 | -0.34(-1.33%) |
Aug 25, 2021 | 25.79 | 25.79 | 25.68 | 25.79 | 25,984 | -0.19(-0.72%) |
Aug 24, 2021 | 25.56 | 25.97 | 25.56 | 25.97 | 30,161 | +1.06(+4.26%) |
Aug 23, 2021 | 24.65 | 24.93 | 24.55 | 24.91 | 44,106 | +0.49(+1.99%) |
Aug 20, 2021 | 24.42 | 24.72 | 24.33 | 24.43 | 51,991 | -0.16(-0.65%) |
Aug 19, 2021 | 24.67 | 24.81 | 24.50 | 24.59 | 36,019 | -0.57(-2.26%) |
Aug 18, 2021 | 25.25 | 25.37 | 25.16 | 25.16 | 52,993 | +0.18(+0.71%) |
Aug 17, 2021 | 24.97 | 25.21 | 24.93 | 24.98 | 34,615 | -0.76(-2.96%) |
Aug 16, 2021 | 25.86 | 25.86 | 25.64 | 25.74 | 32,760 | -0.48(-1.84%) |
Aug 13, 2021 | 26.24 | 26.24 | 26.17 | 26.23 | 336,192 | -0.15(-0.56%) |
Aug 12, 2021 | 26.50 | 26.50 | 26.25 | 26.37 | 24,270 | -0.35(-1.32%) |
Aug 11, 2021 | 26.93 | 26.93 | 26.61 | 26.73 | 51,720 | +0.10(+0.38%) |
Aug 10, 2021 | 26.82 | 26.82 | 26.59 | 26.63 | 22,070 | +0.21(+0.81%) |
Aug 09, 2021 | 26.24 | 26.47 | 26.22 | 26.41 | 25,888 | +0.44(+1.68%) |
Aug 06, 2021 | 26.24 | 26.25 | 25.91 | 25.97 | 21,634 | -0.31(-1.17%) |
Aug 05, 2021 | 26.22 | 26.35 | 26.17 | 26.28 | 7,497 | -0.24(-0.91%) |
Aug 04, 2021 | 26.47 | 26.62 | 26.42 | 26.52 | 20,175 | +0.36(+1.39%) |
Aug 03, 2021 | 26.14 | 26.16 | 25.99 | 26.16 | 42,303 | -0.31(-1.16%) |
Aug 02, 2021 | 26.28 | 26.54 | 26.28 | 26.47 | 44,621 | +0.36(+1.39%) |
Jul 30, 2021 | 25.84 | 26.16 | 25.84 | 26.11 | 17,579 | -0.11(-0.41%) |
Jul 29, 2021 | 26.48 | 26.55 | 26.09 | 26.21 | 24,354 | -0.10(-0.37%) |
Jul 28, 2021 | 25.65 | 26.40 | 25.63 | 26.31 | 46,766 | +1.36(+5.44%) |
Jul 27, 2021 | 24.78 | 24.98 | 24.38 | 24.95 | 95,752 | -1.01(-3.91%) |
Jul 26, 2021 | 26.28 | 26.45 | 25.94 | 25.97 | 85,739 | -1.50(-5.47%) |
Jul 23, 2021 | 27.68 | 27.68 | 27.29 | 27.47 | 44,544 | -0.93(-3.26%) |
Jul 22, 2021 | 28.51 | 28.51 | 28.32 | 28.39 | 6,016 | +0.02(+0.07%) |
Jul 21, 2021 | 28.08 | 28.38 | 28.07 | 28.38 | 9,752 | +0.24(+0.86%) |
Jul 20, 2021 | 28.05 | 28.20 | 27.94 | 28.13 | 46,269 | -0.05(-0.16%) |
Jul 19, 2021 | 28.16 | 28.19 | 27.98 | 28.18 | 22,671 | -0.41(-1.44%) |
Jul 16, 2021 | 28.94 | 28.94 | 28.59 | 28.59 | 20,478 | -0.32(-1.09%) |
Jul 15, 2021 | 28.85 | 29.05 | 28.82 | 28.91 | 23,387 | +0.25(+0.88%) |
Jul 14, 2021 | 28.91 | 28.91 | 28.63 | 28.65 | 13,848 | -0.08(-0.27%) |
Jul 13, 2021 | 28.62 | 28.89 | 28.62 | 28.73 | 19,929 | +0.37(+1.29%) |
Jul 12, 2021 | 28.38 | 28.41 | 28.28 | 28.37 | 22,431 | -0.15(-0.52%) |
Jul 09, 2021 | 28.27 | 28.57 | 28.19 | 28.51 | 14,298 | +0.75(+2.71%) |
Jul 08, 2021 | 27.73 | 27.84 | 27.57 | 27.76 | 34,131 | -0.84(-2.93%) |
Jul 07, 2021 | 28.96 | 28.96 | 28.56 | 28.60 | 34,783 | -0.16(-0.55%) |
Jul 06, 2021 | 28.92 | 28.92 | 28.61 | 28.76 | 61,131 | -0.76(-2.58%) |
Jul 02, 2021 | 29.53 | 29.54 | 29.38 | 29.52 | 41,372 | -0.41(-1.37%) |
Jul 01, 2021 | 30.18 | 30.20 | 29.78 | 29.93 | 15,692 | -0.22(-0.74%) |
Jun 30, 2021 | 30.12 | 30.23 | 30.11 | 30.15 | 12,949 | -0.31(-1.02%) |
Jun 29, 2021 | 30.22 | 30.46 | 30.14 | 30.46 | 11,107 | -0.07(-0.23%) |
Jun 28, 2021 | 30.51 | 30.59 | 30.51 | 30.53 | 14,194 | +0.13(+0.43%) |
Jun 25, 2021 | 30.27 | 30.40 | 30.18 | 30.40 | 15,983 | +0.50(+1.68%) |
Jun 24, 2021 | 29.73 | 29.90 | 29.73 | 29.90 | 6,749 | +0.37(+1.26%) |
Jun 23, 2021 | 29.58 | 29.70 | 29.51 | 29.53 | 8,385 | +0.34(+1.18%) |
Jun 22, 2021 | 29.10 | 29.22 | 29.10 | 29.18 | 23,273 | -0.20(-0.67%) |
Jun 21, 2021 | 29.36 | 29.40 | 29.14 | 29.38 | 19,243 | -0.10(-0.35%) |
Jun 18, 2021 | 29.52 | 29.53 | 29.40 | 29.48 | 288,341 | -0.03(-0.09%) |
Jun 17, 2021 | 29.38 | 29.55 | 29.38 | 29.51 | 12,351 | +0.46(+1.57%) |
Jun 16, 2021 | 29.30 | 29.39 | 28.98 | 29.05 | 19,724 | -0.46(-1.54%) |
Jun 15, 2021 | 29.70 | 29.71 | 29.51 | 29.51 | 38,098 | -0.41(-1.37%) |
Jun 14, 2021 | 29.82 | 29.98 | 29.82 | 29.92 | 9,904 | +0.06(+0.19%) |
Jun 11, 2021 | 29.87 | 29.87 | 29.76 | 29.86 | 149,433 | -0.08(-0.27%) |
Jun 10, 2021 | 29.84 | 30.00 | 29.84 | 29.94 | 7,523 | +0.19(+0.63%) |
Jun 09, 2021 | 29.89 | 29.99 | 29.76 | 29.76 | 25,912 | -0.07(-0.25%) |
Jun 08, 2021 | 29.88 | 29.92 | 29.75 | 29.83 | 95,860 | -0.18(-0.59%) |
Jun 07, 2021 | 30.04 | 30.04 | 29.86 | 30.01 | 28,503 | -0.28(-0.92%) |
Jun 04, 2021 | 30.18 | 30.29 | 30.18 | 30.29 | 23,100 | +0.29(+0.96%) |
Jun 03, 2021 | 30.11 | 30.13 | 29.96 | 30.00 | 22,779 | -0.61(-2.00%) |
Jun 02, 2021 | 30.60 | 30.61 | 30.50 | 30.61 | 32,952 | -0.11(-0.36%) |