Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.50 | 26.60 | 25.20 | 26.60 | 14,083 | +0.80(+3.10%) |
Aug 30, 2021 | 25.90 | 26.06 | 24.70 | 25.80 | 12,464 | +0.30(+1.18%) |
Aug 27, 2021 | 25.10 | 26.40 | 24.90 | 25.50 | 24,325 | +0.30(+1.19%) |
Aug 26, 2021 | 25.00 | 25.40 | 23.00 | 25.20 | 16,635 | +0.30(+1.20%) |
Aug 25, 2021 | 24.60 | 25.49 | 24.40 | 24.90 | 8,960 | +0.05(+0.20%) |
Aug 24, 2021 | 24.10 | 25.00 | 24.10 | 24.85 | 10,872 | +0.45(+1.84%) |
Aug 23, 2021 | 24.30 | 24.60 | 23.90 | 24.40 | 7,932 | +0.50(+2.09%) |
Aug 20, 2021 | 23.70 | 24.40 | 23.70 | 23.90 | 5,545 | -0.10(-0.42%) |
Aug 19, 2021 | 24.80 | 25.20 | 23.50 | 24.00 | 22,804 | -0.50(-2.04%) |
Aug 18, 2021 | 24.00 | 24.60 | 23.76 | 24.50 | 8,269 | +0.20(+0.82%) |
Aug 17, 2021 | 24.20 | 24.70 | 23.50 | 24.30 | 9,060 | -0.10(-0.41%) |
Aug 16, 2021 | 25.10 | 25.60 | 23.90 | 24.40 | 6,003 | -1.00(-3.94%) |
Aug 13, 2021 | 25.10 | 26.10 | 24.40 | 25.40 | 16,410 | +0.00(+0.00%) |
Aug 12, 2021 | 25.60 | 26.30 | 25.00 | 25.40 | 14,239 | -0.40(-1.55%) |
Aug 11, 2021 | 26.10 | 26.60 | 25.20 | 25.80 | 12,716 | -0.60(-2.27%) |
Aug 10, 2021 | 26.20 | 27.00 | 25.80 | 26.40 | 15,424 | -0.10(-0.38%) |
Aug 09, 2021 | 25.70 | 27.50 | 25.00 | 26.50 | 25,774 | +0.50(+1.92%) |
Aug 06, 2021 | 25.20 | 26.10 | 24.20 | 26.00 | 28,078 | +1.10(+4.42%) |
Aug 05, 2021 | 24.60 | 24.90 | 23.80 | 24.90 | 13,400 | +0.50(+2.05%) |
Aug 04, 2021 | 24.80 | 25.60 | 23.80 | 24.40 | 8,958 | -0.50(-2.01%) |
Aug 03, 2021 | 25.40 | 25.50 | 24.30 | 24.90 | 8,304 | -0.60(-2.35%) |
Aug 02, 2021 | 25.60 | 27.50 | 25.00 | 25.50 | 32,012 | -0.20(-0.78%) |
Jul 30, 2021 | 25.40 | 26.20 | 24.60 | 25.70 | 7,783 | +0.00(+0.00%) |
Jul 29, 2021 | 26.40 | 27.40 | 25.60 | 25.70 | 12,200 | -0.70(-2.65%) |
Jul 28, 2021 | 25.80 | 26.80 | 25.20 | 26.40 | 8,235 | +0.70(+2.72%) |
Jul 27, 2021 | 26.40 | 27.50 | 25.30 | 25.70 | 15,533 | -1.10(-4.10%) |
Jul 26, 2021 | 26.40 | 27.80 | 26.00 | 26.80 | 11,467 | +0.40(+1.52%) |
Jul 23, 2021 | 27.90 | 28.00 | 25.80 | 26.40 | 11,355 | -1.10(-4.00%) |
Jul 22, 2021 | 28.40 | 29.50 | 27.00 | 27.50 | 14,200 | -1.20(-4.18%) |
Jul 21, 2021 | 28.60 | 29.00 | 27.50 | 28.70 | 13,940 | +1.00(+3.61%) |
Jul 20, 2021 | 27.70 | 28.00 | 26.30 | 27.70 | 15,900 | +0.20(+0.73%) |
Jul 19, 2021 | 27.70 | 28.40 | 26.20 | 27.50 | 10,920 | -0.70(-2.48%) |
Jul 16, 2021 | 27.90 | 28.80 | 27.10 | 28.20 | 11,191 | -0.20(-0.70%) |
Jul 15, 2021 | 28.60 | 29.20 | 27.50 | 28.40 | 11,618 | -0.20(-0.70%) |
Jul 14, 2021 | 29.60 | 30.00 | 28.50 | 28.60 | 9,902 | -1.10(-3.70%) |
Jul 13, 2021 | 30.00 | 31.10 | 29.60 | 29.70 | 17,514 | -0.20(-0.67%) |
Jul 12, 2021 | 31.50 | 31.50 | 29.80 | 29.90 | 18,014 | -0.30(-0.99%) |
Jul 09, 2021 | 29.00 | 30.30 | 28.90 | 30.20 | 14,769 | +0.70(+2.37%) |
Jul 08, 2021 | 28.60 | 29.50 | 28.02 | 29.50 | 6,490 | +0.60(+2.08%) |
Jul 07, 2021 | 30.00 | 30.60 | 28.60 | 28.90 | 24,030 | -1.50(-4.93%) |
Jul 06, 2021 | 30.80 | 31.30 | 29.70 | 30.40 | 19,134 | -0.90(-2.88%) |
Jul 02, 2021 | 31.90 | 32.40 | 30.80 | 31.30 | 38,123 | -0.90(-2.80%) |
Jul 01, 2021 | 31.70 | 32.90 | 31.40 | 32.20 | 15,782 | +0.25(+0.78%) |
Jun 30, 2021 | 31.80 | 32.90 | 31.50 | 31.95 | 24,399 | -0.45(-1.39%) |
Jun 29, 2021 | 32.90 | 33.40 | 32.00 | 32.40 | 29,590 | -0.30(-0.92%) |
Jun 28, 2021 | 31.90 | 33.00 | 31.20 | 32.70 | 29,172 | +1.20(+3.81%) |
Jun 25, 2021 | 31.80 | 32.20 | 31.30 | 31.50 | 13,869 | -0.30(-0.94%) |
Jun 24, 2021 | 31.50 | 32.90 | 30.60 | 31.80 | 33,674 | +0.10(+0.32%) |
Jun 23, 2021 | 31.90 | 32.10 | 30.50 | 31.70 | 19,918 | +0.10(+0.32%) |
Jun 22, 2021 | 33.10 | 33.10 | 31.00 | 31.60 | 38,957 | -1.10(-3.36%) |
Jun 21, 2021 | 33.60 | 35.00 | 31.70 | 32.70 | 95,154 | -1.60(-4.66%) |
Jun 18, 2021 | 29.60 | 34.80 | 29.40 | 34.30 | 119,229 | +4.00(+13.20%) |
Jun 17, 2021 | 29.50 | 31.20 | 29.50 | 30.30 | 18,892 | +0.40(+1.34%) |
Jun 16, 2021 | 30.40 | 30.98 | 29.20 | 29.90 | 17,991 | -0.30(-0.99%) |
Jun 15, 2021 | 30.30 | 31.50 | 29.30 | 30.20 | 26,692 | +0.00(+0.00%) |
Jun 14, 2021 | 29.10 | 30.80 | 29.10 | 30.20 | 26,466 | +1.20(+4.14%) |
Jun 11, 2021 | 28.70 | 29.10 | 28.10 | 29.00 | 19,578 | +0.60(+2.11%) |
Jun 10, 2021 | 29.20 | 30.00 | 28.20 | 28.40 | 25,549 | -0.70(-2.41%) |
Jun 09, 2021 | 30.00 | 30.20 | 28.70 | 29.10 | 23,701 | -0.20(-0.68%) |
Jun 08, 2021 | 31.00 | 31.50 | 29.10 | 29.30 | 22,718 | -1.10(-3.62%) |
Jun 07, 2021 | 32.30 | 33.50 | 30.30 | 30.40 | 97,577 | -1.50(-4.70%) |
Jun 04, 2021 | 31.60 | 33.20 | 30.60 | 31.90 | 84,141 | +0.60(+1.92%) |
Jun 03, 2021 | 30.00 | 31.70 | 29.70 | 31.30 | 33,328 | +1.50(+5.03%) |
Jun 02, 2021 | 28.40 | 31.80 | 28.30 | 29.80 | 65,793 | +1.10(+3.83%) |