Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.67 | 26.63 | 25.55 | 26.24 | 142,717 | +0.49(+1.90%) |
Aug 30, 2021 | 26.09 | 26.29 | 25.60 | 25.75 | 80,821 | -0.20(-0.77%) |
Aug 27, 2021 | 24.84 | 25.98 | 24.84 | 25.95 | 150,133 | +1.05(+4.22%) |
Aug 26, 2021 | 25.21 | 25.40 | 24.68 | 24.90 | 99,146 | -0.53(-2.08%) |
Aug 25, 2021 | 25.77 | 26.18 | 25.40 | 25.43 | 100,077 | -0.47(-1.81%) |
Aug 24, 2021 | 26.03 | 26.51 | 25.48 | 25.90 | 78,911 | -0.02(-0.08%) |
Aug 23, 2021 | 25.52 | 26.09 | 25.51 | 25.92 | 59,847 | +0.50(+1.97%) |
Aug 20, 2021 | 24.97 | 25.54 | 24.73 | 25.42 | 92,095 | +0.40(+1.60%) |
Aug 19, 2021 | 24.95 | 25.43 | 24.72 | 25.02 | 93,816 | -0.11(-0.44%) |
Aug 18, 2021 | 25.58 | 25.88 | 25.10 | 25.13 | 65,244 | -0.50(-1.95%) |
Aug 17, 2021 | 25.37 | 25.85 | 24.93 | 25.63 | 56,210 | -0.01(-0.04%) |
Aug 16, 2021 | 25.07 | 25.72 | 24.91 | 25.64 | 64,296 | +0.50(+1.99%) |
Aug 13, 2021 | 25.43 | 25.43 | 24.88 | 25.14 | 87,495 | -0.36(-1.41%) |
Aug 12, 2021 | 26.08 | 26.08 | 25.48 | 25.50 | 83,702 | -0.80(-3.04%) |
Aug 11, 2021 | 26.62 | 26.62 | 26.13 | 26.30 | 86,328 | -0.43(-1.61%) |
Aug 10, 2021 | 27.04 | 27.10 | 26.51 | 26.73 | 218,528 | -0.37(-1.37%) |
Aug 09, 2021 | 27.18 | 27.27 | 26.93 | 27.10 | 75,775 | -0.21(-0.77%) |
Aug 06, 2021 | 27.47 | 27.47 | 26.73 | 27.31 | 68,249 | +0.14(+0.52%) |
Aug 05, 2021 | 26.90 | 27.44 | 26.55 | 27.17 | 123,210 | +0.45(+1.68%) |
Aug 04, 2021 | 26.63 | 27.57 | 26.63 | 26.72 | 131,114 | -0.25(-0.93%) |
Aug 03, 2021 | 27.00 | 27.19 | 26.23 | 26.97 | 186,057 | +0.02(+0.07%) |
Aug 02, 2021 | 27.27 | 27.64 | 26.90 | 26.95 | 295,788 | -0.05(-0.19%) |
Jul 30, 2021 | 27.01 | 28.00 | 26.36 | 27.00 | 263,305 | -0.41(-1.50%) |
Jul 29, 2021 | 27.15 | 27.66 | 27.00 | 27.41 | 169,959 | +0.76(+2.85%) |
Jul 28, 2021 | 26.14 | 26.72 | 25.69 | 26.65 | 90,181 | +0.78(+3.02%) |
Jul 27, 2021 | 25.67 | 25.96 | 25.41 | 25.87 | 143,652 | -0.03(-0.12%) |
Jul 26, 2021 | 26.00 | 26.12 | 25.75 | 25.90 | 91,385 | +0.14(+0.54%) |
Jul 23, 2021 | 25.79 | 25.90 | 25.26 | 25.76 | 78,751 | +0.17(+0.66%) |
Jul 22, 2021 | 26.09 | 26.22 | 25.40 | 25.59 | 66,716 | -0.70(-2.66%) |
Jul 21, 2021 | 26.54 | 26.76 | 26.19 | 26.29 | 96,163 | -0.14(-0.53%) |
Jul 20, 2021 | 25.66 | 26.86 | 25.66 | 26.43 | 245,718 | +0.91(+3.57%) |
Jul 19, 2021 | 25.22 | 26.14 | 25.13 | 25.52 | 120,845 | -0.10(-0.39%) |
Jul 16, 2021 | 26.10 | 26.10 | 25.52 | 25.62 | 67,812 | -0.24(-0.93%) |
Jul 15, 2021 | 26.16 | 26.31 | 25.69 | 25.86 | 97,594 | -0.68(-2.56%) |
Jul 14, 2021 | 27.26 | 27.26 | 26.45 | 26.54 | 117,598 | -0.69(-2.53%) |
Jul 13, 2021 | 27.35 | 27.77 | 27.00 | 27.23 | 110,903 | -0.35(-1.27%) |
Jul 12, 2021 | 27.65 | 27.87 | 27.40 | 27.58 | 81,985 | -0.21(-0.76%) |
Jul 09, 2021 | 27.97 | 27.98 | 27.72 | 27.79 | 60,714 | +0.00(+0.00%) |
Jul 08, 2021 | 27.56 | 27.90 | 27.27 | 27.79 | 67,323 | -0.28(-1.00%) |
Jul 07, 2021 | 28.02 | 28.16 | 27.48 | 28.07 | 74,583 | +0.02(+0.07%) |
Jul 06, 2021 | 28.06 | 28.23 | 27.34 | 28.05 | 135,602 | -0.12(-0.43%) |
Jul 02, 2021 | 28.82 | 29.13 | 28.06 | 28.17 | 70,492 | -0.53(-1.85%) |
Jul 01, 2021 | 28.40 | 28.87 | 28.34 | 28.70 | 93,151 | +0.30(+1.06%) |
Jun 30, 2021 | 28.35 | 28.50 | 28.22 | 28.40 | 74,242 | -0.11(-0.39%) |
Jun 29, 2021 | 28.44 | 28.79 | 28.35 | 28.51 | 62,133 | -0.01(-0.04%) |
Jun 28, 2021 | 29.06 | 29.06 | 28.38 | 28.52 | 101,254 | -0.66(-2.26%) |
Jun 25, 2021 | 29.32 | 29.43 | 29.04 | 29.18 | 406,894 | -0.19(-0.65%) |
Jun 24, 2021 | 29.67 | 29.67 | 29.28 | 29.37 | 83,341 | -0.10(-0.34%) |
Jun 23, 2021 | 29.34 | 29.67 | 29.21 | 29.47 | 117,348 | +0.03(+0.10%) |
Jun 22, 2021 | 29.06 | 29.44 | 28.77 | 29.44 | 118,632 | +0.25(+0.86%) |
Jun 21, 2021 | 28.67 | 29.19 | 28.35 | 29.19 | 220,415 | +0.73(+2.57%) |
Jun 18, 2021 | 29.58 | 29.98 | 28.41 | 28.46 | 523,934 | -1.29(-4.34%) |
Jun 17, 2021 | 29.46 | 29.87 | 29.45 | 29.75 | 152,876 | +0.17(+0.57%) |
Jun 16, 2021 | 29.41 | 29.61 | 29.06 | 29.58 | 173,982 | +0.00(+0.00%) |
Jun 15, 2021 | 29.31 | 29.60 | 29.11 | 29.58 | 103,167 | +0.31(+1.06%) |
Jun 14, 2021 | 29.01 | 29.35 | 28.29 | 29.27 | 140,910 | +0.21(+0.72%) |
Jun 11, 2021 | 28.94 | 29.16 | 28.89 | 29.06 | 77,323 | +0.09(+0.31%) |
Jun 10, 2021 | 28.79 | 29.13 | 28.60 | 28.97 | 76,435 | +0.20(+0.70%) |
Jun 09, 2021 | 28.90 | 28.90 | 28.52 | 28.77 | 100,481 | -0.04(-0.14%) |
Jun 08, 2021 | 29.14 | 29.16 | 28.57 | 28.81 | 146,972 | -0.11(-0.38%) |
Jun 07, 2021 | 28.89 | 29.06 | 28.73 | 28.92 | 124,126 | +0.03(+0.10%) |
Jun 04, 2021 | 28.72 | 29.04 | 28.68 | 28.89 | 87,668 | +0.17(+0.59%) |
Jun 03, 2021 | 28.48 | 28.84 | 28.06 | 28.72 | 117,567 | -0.02(-0.07%) |
Jun 02, 2021 | 29.57 | 29.57 | 28.31 | 28.74 | 225,606 | -0.65(-2.21%) |