Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.43 | 25.58 | 25.40 | 25.50 | 27,572 | +0.03(+0.12%) |
Aug 30, 2021 | 26.75 | 26.75 | 25.04 | 25.47 | 23,127 | +0.08(+0.32%) |
Aug 27, 2021 | 25.29 | 25.51 | 25.01 | 25.39 | 64,212 | +0.31(+1.24%) |
Aug 26, 2021 | 25.32 | 25.32 | 25.05 | 25.08 | 63,293 | -0.22(-0.87%) |
Aug 25, 2021 | 25.37 | 25.45 | 25.29 | 25.30 | 15,260 | -0.14(-0.55%) |
Aug 24, 2021 | 25.20 | 26.38 | 25.14 | 25.44 | 29,020 | -0.40(-1.55%) |
Aug 23, 2021 | 25.91 | 25.98 | 25.68 | 25.84 | 43,497 | +0.89(+3.57%) |
Aug 20, 2021 | 25.03 | 25.14 | 24.80 | 24.95 | 114,814 | +0.04(+0.16%) |
Aug 19, 2021 | 25.01 | 25.05 | 24.68 | 24.91 | 41,589 | -1.69(-6.35%) |
Aug 18, 2021 | 27.08 | 27.27 | 26.54 | 26.60 | 25,593 | -1.55(-5.51%) |
Aug 17, 2021 | 28.28 | 28.31 | 27.89 | 28.15 | 20,521 | -0.56(-1.95%) |
Aug 16, 2021 | 28.37 | 28.93 | 28.37 | 28.71 | 31,586 | -0.82(-2.78%) |
Aug 13, 2021 | 29.42 | 29.58 | 29.42 | 29.53 | 8,814 | -0.00(-0.00%) |
Aug 12, 2021 | 29.46 | 30.69 | 29.46 | 29.53 | 16,314 | -0.11(-0.37%) |
Aug 11, 2021 | 29.65 | 29.65 | 29.38 | 29.64 | 26,005 | -0.04(-0.14%) |
Aug 10, 2021 | 29.68 | 29.79 | 29.61 | 29.68 | 15,742 | -0.25(-0.84%) |
Aug 09, 2021 | 29.98 | 30.09 | 29.92 | 29.93 | 19,756 | -0.11(-0.37%) |
Aug 06, 2021 | 30.34 | 30.66 | 29.99 | 30.04 | 12,359 | -0.33(-1.09%) |
Aug 05, 2021 | 30.16 | 30.43 | 30.16 | 30.37 | 25,093 | +0.28(+0.93%) |
Aug 04, 2021 | 29.96 | 30.13 | 29.84 | 30.09 | 18,836 | +0.33(+1.10%) |
Aug 03, 2021 | 29.93 | 29.93 | 29.55 | 29.76 | 11,561 | +0.40(+1.38%) |
Aug 02, 2021 | 29.40 | 29.55 | 29.36 | 29.36 | 12,781 | +0.57(+1.98%) |
Jul 30, 2021 | 29.05 | 29.05 | 28.67 | 28.79 | 11,926 | -0.34(-1.17%) |
Jul 29, 2021 | 29.30 | 29.32 | 29.13 | 29.13 | 10,560 | +0.06(+0.21%) |
Jul 28, 2021 | 29.03 | 29.09 | 28.91 | 29.07 | 16,303 | +0.03(+0.10%) |
Jul 27, 2021 | 28.90 | 29.10 | 28.74 | 29.04 | 11,448 | -0.11(-0.38%) |
Jul 26, 2021 | 29.12 | 29.16 | 29.01 | 29.15 | 32,215 | +0.18(+0.62%) |
Jul 23, 2021 | 28.81 | 29.02 | 28.81 | 28.97 | 17,693 | +0.80(+2.84%) |
Jul 22, 2021 | 28.23 | 28.35 | 28.09 | 28.17 | 35,368 | +0.40(+1.44%) |
Jul 21, 2021 | 27.48 | 27.88 | 27.48 | 27.77 | 24,444 | +1.03(+3.85%) |
Jul 20, 2021 | 26.59 | 26.85 | 26.59 | 26.74 | 24,874 | +0.29(+1.10%) |
Jul 19, 2021 | 26.48 | 26.56 | 26.31 | 26.45 | 51,132 | -0.49(-1.82%) |
Jul 16, 2021 | 27.27 | 27.27 | 26.85 | 26.94 | 27,070 | -1.69(-5.90%) |
Jul 15, 2021 | 28.68 | 28.86 | 28.57 | 28.63 | 22,988 | +0.08(+0.28%) |
Jul 14, 2021 | 28.54 | 28.68 | 28.48 | 28.55 | 21,428 | +0.05(+0.18%) |
Jul 13, 2021 | 28.42 | 28.57 | 28.32 | 28.50 | 38,211 | +0.12(+0.42%) |
Jul 12, 2021 | 28.50 | 28.52 | 28.33 | 28.38 | 22,392 | -0.21(-0.73%) |
Jul 09, 2021 | 28.28 | 28.70 | 28.27 | 28.59 | 21,479 | +1.20(+4.38%) |
Jul 08, 2021 | 27.17 | 27.54 | 27.13 | 27.39 | 36,681 | -1.25(-4.38%) |
Jul 07, 2021 | 28.75 | 28.78 | 28.48 | 28.64 | 21,765 | +0.18(+0.63%) |
Jul 06, 2021 | 28.20 | 28.56 | 28.12 | 28.46 | 18,244 | +0.11(+0.41%) |
Jul 02, 2021 | 28.05 | 28.49 | 28.05 | 28.35 | 23,487 | -0.04(-0.14%) |
Jul 01, 2021 | 28.16 | 28.42 | 28.09 | 28.39 | 20,903 | -0.29(-1.01%) |
Jun 30, 2021 | 28.41 | 28.81 | 28.38 | 28.68 | 23,472 | -0.03(-0.10%) |
Jun 29, 2021 | 28.58 | 28.75 | 28.51 | 28.71 | 50,812 | +0.01(+0.03%) |
Jun 28, 2021 | 29.00 | 29.00 | 28.34 | 28.70 | 74,608 | -2.56(-8.19%) |
Jun 25, 2021 | 31.28 | 31.40 | 31.20 | 31.26 | 21,506 | -0.03(-0.10%) |
Jun 24, 2021 | 31.30 | 31.36 | 31.13 | 31.29 | 17,855 | -0.10(-0.32%) |
Jun 23, 2021 | 31.50 | 31.57 | 31.39 | 31.39 | 16,791 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.62 | 31.04 | 31.56 | 19,417 | +0.50(+1.61%) |
Jun 21, 2021 | 30.75 | 31.17 | 30.75 | 31.06 | 17,101 | +0.78(+2.58%) |
Jun 18, 2021 | 30.43 | 30.50 | 30.14 | 30.28 | 23,535 | -0.87(-2.79%) |
Jun 17, 2021 | 31.11 | 31.16 | 30.96 | 31.15 | 28,133 | -0.57(-1.80%) |
Jun 16, 2021 | 31.88 | 32.17 | 31.40 | 31.72 | 40,411 | +0.00(+0.00%) |
Jun 15, 2021 | 31.69 | 31.83 | 31.59 | 31.72 | 26,898 | +0.32(+1.00%) |
Jun 14, 2021 | 31.12 | 31.45 | 31.06 | 31.40 | 29,734 | +0.05(+0.17%) |
Jun 11, 2021 | 31.00 | 31.35 | 31.00 | 31.35 | 26,773 | +0.14(+0.45%) |
Jun 10, 2021 | 31.51 | 31.51 | 31.12 | 31.21 | 22,300 | -0.35(-1.11%) |
Jun 09, 2021 | 31.57 | 31.76 | 31.55 | 31.56 | 21,104 | -0.09(-0.27%) |
Jun 08, 2021 | 31.46 | 31.68 | 31.39 | 31.64 | 19,295 | +0.25(+0.81%) |
Jun 07, 2021 | 31.19 | 31.47 | 31.19 | 31.39 | 18,953 | +0.35(+1.13%) |
Jun 04, 2021 | 31.03 | 31.08 | 30.85 | 31.04 | 31,387 | -0.13(-0.42%) |
Jun 03, 2021 | 30.88 | 31.18 | 30.77 | 31.17 | 32,500 | +0.21(+0.68%) |
Jun 02, 2021 | 31.13 | 31.13 | 30.90 | 30.96 | 36,168 | +1.06(+3.55%) |