Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.37 | 24.84 | 24.34 | 24.81 | 707,052 | +0.38(+1.56%) |
Aug 30, 2021 | 24.40 | 24.57 | 24.19 | 24.43 | 386,365 | +0.06(+0.25%) |
Aug 27, 2021 | 24.00 | 24.48 | 24.00 | 24.37 | 591,257 | +0.34(+1.41%) |
Aug 26, 2021 | 24.72 | 24.76 | 23.97 | 24.03 | 498,530 | -0.68(-2.75%) |
Aug 25, 2021 | 24.51 | 24.83 | 24.37 | 24.71 | 624,861 | +0.20(+0.82%) |
Aug 24, 2021 | 24.66 | 24.74 | 24.40 | 24.51 | 514,808 | -0.21(-0.85%) |
Aug 23, 2021 | 24.73 | 24.91 | 24.56 | 24.72 | 447,520 | +0.00(+0.00%) |
Aug 20, 2021 | 24.37 | 24.73 | 24.15 | 24.72 | 466,959 | +0.28(+1.15%) |
Aug 19, 2021 | 24.56 | 24.84 | 24.14 | 24.44 | 670,391 | -0.43(-1.73%) |
Aug 18, 2021 | 25.20 | 25.27 | 24.86 | 24.87 | 410,448 | -0.42(-1.66%) |
Aug 17, 2021 | 25.16 | 25.32 | 24.97 | 25.29 | 357,177 | -0.03(-0.12%) |
Aug 16, 2021 | 25.42 | 25.73 | 25.25 | 25.32 | 315,859 | -0.27(-1.06%) |
Aug 13, 2021 | 25.71 | 25.77 | 25.48 | 25.59 | 546,300 | +0.04(+0.16%) |
Aug 12, 2021 | 25.56 | 25.66 | 25.33 | 25.55 | 369,506 | -0.01(-0.04%) |
Aug 11, 2021 | 25.45 | 25.66 | 25.27 | 25.56 | 346,588 | +0.17(+0.67%) |
Aug 10, 2021 | 25.00 | 25.40 | 24.76 | 25.39 | 569,344 | +0.41(+1.64%) |
Aug 09, 2021 | 25.30 | 25.30 | 24.91 | 24.98 | 510,767 | -0.35(-1.38%) |
Aug 06, 2021 | 25.32 | 25.64 | 25.12 | 25.33 | 697,527 | +0.23(+0.92%) |
Aug 05, 2021 | 25.06 | 25.29 | 24.46 | 25.10 | 1,030,709 | -0.18(-0.71%) |
Aug 04, 2021 | 25.42 | 25.55 | 25.01 | 25.28 | 634,022 | -0.39(-1.52%) |
Aug 03, 2021 | 25.34 | 25.79 | 25.10 | 25.67 | 817,234 | +0.32(+1.26%) |
Aug 02, 2021 | 25.44 | 25.91 | 25.16 | 25.35 | 600,184 | +0.18(+0.72%) |
Jul 30, 2021 | 25.42 | 25.62 | 25.00 | 25.17 | 4,610,022 | -0.25(-0.98%) |
Jul 29, 2021 | 25.84 | 25.88 | 25.23 | 25.42 | 1,269,666 | -0.29(-1.13%) |
Jul 28, 2021 | 26.19 | 26.19 | 25.58 | 25.71 | 859,064 | -0.35(-1.34%) |
Jul 27, 2021 | 25.91 | 26.10 | 25.54 | 26.06 | 726,599 | +0.14(+0.54%) |
Jul 26, 2021 | 25.61 | 26.19 | 25.48 | 25.92 | 986,186 | +0.36(+1.41%) |
Jul 23, 2021 | 25.14 | 25.59 | 24.95 | 25.56 | 716,650 | +0.56(+2.24%) |
Jul 22, 2021 | 25.10 | 25.14 | 24.70 | 25.00 | 742,116 | -0.11(-0.44%) |
Jul 21, 2021 | 25.37 | 25.50 | 25.06 | 25.11 | 400,280 | -0.13(-0.52%) |
Jul 20, 2021 | 24.87 | 25.48 | 24.73 | 25.24 | 845,377 | +0.30(+1.20%) |
Jul 19, 2021 | 25.39 | 25.48 | 24.52 | 24.94 | 765,653 | -0.62(-2.43%) |
Jul 16, 2021 | 25.81 | 26.05 | 25.52 | 25.56 | 729,774 | -0.13(-0.51%) |
Jul 15, 2021 | 25.82 | 25.84 | 25.52 | 25.69 | 760,564 | -0.24(-0.93%) |
Jul 14, 2021 | 26.09 | 26.21 | 25.77 | 25.93 | 703,667 | -0.01(-0.04%) |
Jul 13, 2021 | 26.34 | 26.48 | 25.93 | 25.94 | 624,419 | -0.49(-1.85%) |
Jul 12, 2021 | 26.44 | 26.72 | 26.22 | 26.43 | 1,272,850 | +0.05(+0.19%) |
Jul 09, 2021 | 26.23 | 26.44 | 26.16 | 26.38 | 867,441 | +0.29(+1.11%) |
Jul 08, 2021 | 25.98 | 26.30 | 25.94 | 26.09 | 560,196 | -0.18(-0.69%) |
Jul 07, 2021 | 25.96 | 26.30 | 25.96 | 26.27 | 571,516 | +0.18(+0.69%) |
Jul 06, 2021 | 26.30 | 26.30 | 25.70 | 26.09 | 802,665 | -0.19(-0.72%) |
Jul 02, 2021 | 26.47 | 26.47 | 26.04 | 26.28 | 547,709 | -0.14(-0.53%) |
Jul 01, 2021 | 26.20 | 26.59 | 25.98 | 26.42 | 674,029 | +0.49(+1.89%) |
Jun 30, 2021 | 26.25 | 26.29 | 25.62 | 25.93 | 857,017 | -0.25(-0.95%) |
Jun 29, 2021 | 26.41 | 26.57 | 26.07 | 26.18 | 842,920 | -0.32(-1.21%) |
Jun 28, 2021 | 26.90 | 26.90 | 26.46 | 26.50 | 859,620 | -0.35(-1.30%) |
Jun 25, 2021 | 26.82 | 26.95 | 26.62 | 26.85 | 3,832,187 | +0.03(+0.11%) |
Jun 24, 2021 | 26.60 | 26.83 | 26.37 | 26.82 | 494,813 | +0.34(+1.28%) |
Jun 23, 2021 | 26.47 | 26.59 | 26.14 | 26.48 | 723,229 | +0.07(+0.27%) |
Jun 22, 2021 | 26.72 | 26.75 | 26.36 | 26.41 | 932,846 | -0.32(-1.20%) |
Jun 21, 2021 | 26.28 | 26.90 | 26.23 | 26.73 | 1,070,778 | +0.59(+2.26%) |
Jun 18, 2021 | 27.24 | 27.24 | 26.00 | 26.14 | 3,768,200 | -1.32(-4.81%) |
Jun 17, 2021 | 26.98 | 27.61 | 26.98 | 27.46 | 1,876,267 | +0.54(+2.01%) |
Jun 16, 2021 | 27.28 | 27.42 | 26.80 | 26.92 | 1,035,314 | -0.33(-1.21%) |
Jun 15, 2021 | 27.09 | 27.46 | 27.02 | 27.25 | 1,177,748 | +0.08(+0.29%) |
Jun 14, 2021 | 27.93 | 27.99 | 27.15 | 27.17 | 1,000,699 | -0.77(-2.76%) |
Jun 11, 2021 | 27.68 | 27.98 | 27.45 | 27.94 | 763,120 | +0.26(+0.94%) |
Jun 10, 2021 | 27.80 | 27.94 | 27.61 | 27.68 | 1,014,399 | -0.05(-0.18%) |
Jun 09, 2021 | 27.48 | 27.83 | 27.40 | 27.73 | 558,369 | +0.02(+0.07%) |
Jun 08, 2021 | 27.54 | 27.78 | 27.38 | 27.71 | 876,463 | +0.14(+0.51%) |
Jun 07, 2021 | 27.56 | 27.66 | 27.41 | 27.57 | 689,201 | +0.16(+0.58%) |
Jun 04, 2021 | 27.66 | 27.66 | 27.30 | 27.41 | 642,019 | -0.15(-0.54%) |
Jun 03, 2021 | 27.17 | 27.59 | 27.15 | 27.56 | 1,058,082 | +0.30(+1.10%) |
Jun 02, 2021 | 27.24 | 27.36 | 26.84 | 27.26 | 1,518,610 | +0.14(+0.52%) |