Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.94 | 23.38 | 22.91 | 23.35 | 751,239 | +0.36(+1.56%) |
Aug 30, 2021 | 22.96 | 23.13 | 22.77 | 22.99 | 410,511 | +0.06(+0.25%) |
Aug 27, 2021 | 22.59 | 23.04 | 22.59 | 22.94 | 628,208 | +0.32(+1.41%) |
Aug 26, 2021 | 23.27 | 23.30 | 22.56 | 22.62 | 529,686 | -0.64(-2.75%) |
Aug 25, 2021 | 23.07 | 23.37 | 22.94 | 23.26 | 663,912 | +0.19(+0.82%) |
Aug 24, 2021 | 23.21 | 23.28 | 22.96 | 23.07 | 546,981 | -0.20(-0.85%) |
Aug 23, 2021 | 23.28 | 23.44 | 23.12 | 23.27 | 475,488 | +0.00(+0.00%) |
Aug 20, 2021 | 22.94 | 23.28 | 22.73 | 23.27 | 496,142 | +0.26(+1.15%) |
Aug 19, 2021 | 23.12 | 23.38 | 22.72 | 23.00 | 712,287 | -0.40(-1.73%) |
Aug 18, 2021 | 23.72 | 23.78 | 23.40 | 23.41 | 436,099 | -0.40(-1.66%) |
Aug 17, 2021 | 23.68 | 23.83 | 23.50 | 23.80 | 379,499 | -0.03(-0.12%) |
Aug 16, 2021 | 23.92 | 24.22 | 23.76 | 23.83 | 335,598 | -0.25(-1.06%) |
Aug 13, 2021 | 24.20 | 24.25 | 23.98 | 24.08 | 580,441 | +0.04(+0.16%) |
Aug 12, 2021 | 24.06 | 24.15 | 23.84 | 24.05 | 392,598 | -0.01(-0.04%) |
Aug 11, 2021 | 23.95 | 24.16 | 23.78 | 24.06 | 368,248 | +0.16(+0.67%) |
Aug 10, 2021 | 23.53 | 23.91 | 23.30 | 23.90 | 604,925 | +0.39(+1.64%) |
Aug 09, 2021 | 23.81 | 23.81 | 23.44 | 23.51 | 542,687 | -0.33(-1.38%) |
Aug 06, 2021 | 23.83 | 24.13 | 23.64 | 23.84 | 741,119 | +0.22(+0.92%) |
Aug 05, 2021 | 23.59 | 23.80 | 23.02 | 23.62 | 1,095,124 | -0.17(-0.71%) |
Aug 04, 2021 | 23.92 | 24.04 | 23.54 | 23.79 | 673,645 | -0.37(-1.52%) |
Aug 03, 2021 | 23.85 | 24.27 | 23.62 | 24.16 | 868,307 | +0.30(+1.26%) |
Aug 02, 2021 | 23.94 | 24.39 | 23.68 | 23.86 | 637,693 | +0.17(+0.72%) |
Jul 30, 2021 | 23.92 | 24.11 | 23.53 | 23.69 | 4,898,129 | -0.24(-0.98%) |
Jul 29, 2021 | 24.32 | 24.36 | 23.75 | 23.92 | 1,349,014 | -0.27(-1.13%) |
Jul 28, 2021 | 24.65 | 24.65 | 24.08 | 24.20 | 912,752 | -0.33(-1.34%) |
Jul 27, 2021 | 24.39 | 24.56 | 24.04 | 24.53 | 772,008 | +0.13(+0.54%) |
Jul 26, 2021 | 24.10 | 24.65 | 23.98 | 24.40 | 1,047,818 | +0.34(+1.41%) |
Jul 23, 2021 | 23.66 | 24.08 | 23.48 | 24.06 | 761,437 | +0.53(+2.24%) |
Jul 22, 2021 | 23.62 | 23.67 | 23.25 | 23.53 | 788,495 | -0.10(-0.44%) |
Jul 21, 2021 | 23.88 | 24.00 | 23.59 | 23.63 | 425,295 | -0.12(-0.52%) |
Jul 20, 2021 | 23.41 | 23.98 | 23.28 | 23.76 | 898,209 | +0.28(+1.20%) |
Jul 19, 2021 | 23.90 | 23.98 | 23.08 | 23.47 | 813,503 | -0.58(-2.43%) |
Jul 16, 2021 | 24.29 | 24.51 | 24.02 | 24.06 | 775,381 | -0.12(-0.51%) |
Jul 15, 2021 | 24.30 | 24.32 | 24.02 | 24.18 | 808,096 | -0.23(-0.93%) |
Jul 14, 2021 | 24.56 | 24.67 | 24.25 | 24.40 | 747,643 | -0.01(-0.04%) |
Jul 13, 2021 | 24.79 | 24.92 | 24.40 | 24.41 | 663,442 | -0.46(-1.85%) |
Jul 12, 2021 | 24.88 | 25.15 | 24.68 | 24.88 | 1,352,397 | +0.05(+0.19%) |
Jul 09, 2021 | 24.69 | 24.88 | 24.62 | 24.83 | 921,652 | +0.27(+1.11%) |
Jul 08, 2021 | 24.45 | 24.76 | 24.41 | 24.56 | 595,205 | -0.17(-0.69%) |
Jul 07, 2021 | 24.43 | 24.75 | 24.43 | 24.72 | 607,233 | +0.17(+0.69%) |
Jul 06, 2021 | 24.75 | 24.75 | 24.19 | 24.56 | 852,828 | -0.18(-0.72%) |
Jul 02, 2021 | 24.91 | 24.91 | 24.51 | 24.73 | 581,938 | -0.13(-0.53%) |
Jul 01, 2021 | 24.66 | 25.03 | 24.45 | 24.87 | 716,153 | +0.46(+1.89%) |
Jun 30, 2021 | 24.71 | 24.74 | 24.11 | 24.40 | 910,577 | -0.24(-0.95%) |
Jun 29, 2021 | 24.86 | 25.01 | 24.54 | 24.64 | 895,599 | -0.30(-1.21%) |
Jun 28, 2021 | 25.32 | 25.32 | 24.90 | 24.94 | 913,342 | -0.33(-1.30%) |
Jun 25, 2021 | 25.24 | 25.36 | 25.05 | 25.27 | 4,071,683 | +0.03(+0.11%) |
Jun 24, 2021 | 25.04 | 25.25 | 24.82 | 25.24 | 525,736 | +0.32(+1.28%) |
Jun 23, 2021 | 24.91 | 25.02 | 24.60 | 24.92 | 768,427 | +0.07(+0.26%) |
Jun 22, 2021 | 25.15 | 25.18 | 24.81 | 24.86 | 991,145 | -0.30(-1.20%) |
Jun 21, 2021 | 24.73 | 25.32 | 24.69 | 25.16 | 1,137,697 | +0.56(+2.26%) |
Jun 18, 2021 | 25.64 | 25.64 | 24.47 | 24.60 | 4,003,697 | -1.24(-4.81%) |
Jun 17, 2021 | 25.39 | 25.99 | 25.39 | 25.84 | 1,993,526 | +0.51(+2.01%) |
Jun 16, 2021 | 25.68 | 25.81 | 25.22 | 25.34 | 1,100,016 | -0.31(-1.21%) |
Jun 15, 2021 | 25.50 | 25.84 | 25.43 | 25.65 | 1,251,352 | +0.08(+0.29%) |
Jun 14, 2021 | 26.29 | 26.34 | 25.55 | 25.57 | 1,063,238 | -0.72(-2.76%) |
Jun 11, 2021 | 26.05 | 26.33 | 25.84 | 26.30 | 810,811 | +0.24(+0.94%) |
Jun 10, 2021 | 26.16 | 26.30 | 25.99 | 26.05 | 1,077,794 | -0.05(-0.18%) |
Jun 09, 2021 | 25.86 | 26.19 | 25.79 | 26.10 | 593,264 | +0.30(+1.18%) |
Jun 08, 2021 | 25.64 | 25.86 | 25.49 | 25.80 | 941,516 | +0.13(+0.51%) |
Jun 07, 2021 | 25.66 | 25.75 | 25.52 | 25.67 | 740,355 | +0.15(+0.58%) |
Jun 04, 2021 | 25.75 | 25.75 | 25.41 | 25.52 | 689,671 | -0.14(-0.54%) |
Jun 03, 2021 | 25.29 | 25.68 | 25.27 | 25.66 | 1,136,615 | +0.28(+1.10%) |
Jun 02, 2021 | 25.36 | 25.47 | 24.99 | 25.38 | 1,631,325 | +0.13(+0.52%) |