Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.23 | 23.29 | 22.96 | 23.06 | 397,971 | -0.11(-0.47%) |
Aug 30, 2021 | 23.26 | 23.28 | 23.06 | 23.17 | 227,634 | -0.08(-0.34%) |
Aug 27, 2021 | 22.60 | 23.25 | 22.51 | 23.25 | 596,578 | +0.52(+2.29%) |
Aug 26, 2021 | 22.79 | 22.88 | 22.60 | 22.73 | 339,359 | -0.27(-1.17%) |
Aug 25, 2021 | 22.98 | 23.04 | 22.74 | 23.00 | 253,721 | -0.01(-0.04%) |
Aug 24, 2021 | 23.02 | 23.10 | 22.89 | 23.01 | 307,932 | +0.23(+1.01%) |
Aug 23, 2021 | 22.74 | 22.84 | 22.62 | 22.78 | 369,502 | +0.54(+2.43%) |
Aug 20, 2021 | 22.34 | 22.42 | 22.07 | 22.24 | 565,717 | -0.17(-0.76%) |
Aug 19, 2021 | 22.58 | 22.58 | 22.32 | 22.41 | 356,880 | -0.24(-1.06%) |
Aug 18, 2021 | 22.76 | 22.77 | 22.47 | 22.65 | 481,170 | -0.16(-0.70%) |
Aug 17, 2021 | 22.94 | 23.05 | 22.74 | 22.81 | 292,341 | -0.21(-0.91%) |
Aug 16, 2021 | 22.92 | 23.05 | 22.79 | 23.02 | 194,654 | +0.13(+0.57%) |
Aug 13, 2021 | 22.65 | 22.98 | 22.59 | 22.89 | 296,220 | +0.52(+2.32%) |
Aug 12, 2021 | 22.49 | 22.50 | 22.19 | 22.37 | 543,699 | -0.35(-1.54%) |
Aug 11, 2021 | 22.65 | 22.75 | 22.52 | 22.72 | 600,257 | +0.22(+0.98%) |
Aug 10, 2021 | 22.46 | 22.64 | 22.44 | 22.50 | 395,763 | -0.14(-0.62%) |
Aug 09, 2021 | 23.00 | 23.06 | 22.42 | 22.64 | 813,807 | -0.81(-3.45%) |
Aug 06, 2021 | 23.61 | 23.62 | 23.34 | 23.45 | 697,428 | -0.81(-3.34%) |
Aug 05, 2021 | 24.51 | 24.53 | 24.19 | 24.26 | 293,490 | -0.23(-0.94%) |
Aug 04, 2021 | 25.00 | 25.05 | 24.43 | 24.49 | 496,109 | -0.15(-0.61%) |
Aug 03, 2021 | 24.63 | 24.69 | 24.54 | 24.64 | 205,499 | +0.14(+0.57%) |
Aug 02, 2021 | 24.44 | 24.63 | 24.42 | 24.50 | 258,061 | -0.09(-0.37%) |
Jul 30, 2021 | 24.65 | 24.70 | 24.45 | 24.59 | 290,473 | -0.08(-0.32%) |
Jul 29, 2021 | 24.60 | 24.89 | 24.60 | 24.67 | 437,716 | +0.58(+2.41%) |
Jul 28, 2021 | 23.82 | 24.12 | 23.75 | 24.09 | 346,955 | +0.19(+0.79%) |
Jul 27, 2021 | 24.25 | 24.25 | 23.62 | 23.90 | 472,586 | -0.42(-1.73%) |
Jul 26, 2021 | 24.30 | 24.39 | 24.28 | 24.32 | 226,090 | +0.03(+0.12%) |
Jul 23, 2021 | 24.30 | 24.36 | 24.13 | 24.29 | 213,705 | -0.24(-0.98%) |
Jul 22, 2021 | 24.28 | 24.55 | 24.14 | 24.53 | 206,292 | +0.14(+0.57%) |
Jul 21, 2021 | 24.15 | 24.42 | 24.14 | 24.39 | 223,285 | +0.32(+1.33%) |
Jul 20, 2021 | 24.20 | 24.30 | 23.94 | 24.07 | 460,923 | -0.19(-0.78%) |
Jul 19, 2021 | 24.45 | 24.46 | 24.13 | 24.26 | 655,964 | -0.49(-1.98%) |
Jul 16, 2021 | 25.16 | 25.22 | 24.69 | 24.75 | 593,634 | -0.63(-2.48%) |
Jul 15, 2021 | 25.37 | 25.43 | 25.27 | 25.38 | 250,431 | +0.07(+0.28%) |
Jul 14, 2021 | 25.51 | 25.52 | 25.14 | 25.31 | 322,797 | +0.23(+0.92%) |
Jul 13, 2021 | 25.13 | 25.29 | 25.03 | 25.08 | 410,088 | -0.20(-0.79%) |
Jul 12, 2021 | 25.20 | 25.33 | 25.03 | 25.28 | 567,210 | +0.10(+0.40%) |
Jul 09, 2021 | 25.05 | 25.28 | 25.04 | 25.18 | 271,035 | +0.17(+0.68%) |
Jul 08, 2021 | 25.24 | 25.24 | 24.90 | 25.01 | 915,969 | -0.23(-0.91%) |
Jul 07, 2021 | 25.41 | 25.44 | 25.07 | 25.24 | 464,449 | +0.01(+0.04%) |
Jul 06, 2021 | 25.67 | 25.68 | 25.10 | 25.23 | 723,191 | -0.31(-1.21%) |
Jul 02, 2021 | 25.45 | 25.63 | 25.29 | 25.54 | 657,315 | +0.44(+1.75%) |
Jul 01, 2021 | 25.31 | 25.33 | 25.04 | 25.10 | 425,056 | -0.09(-0.36%) |
Jun 30, 2021 | 24.96 | 25.23 | 24.92 | 25.19 | 392,497 | +0.31(+1.25%) |
Jun 29, 2021 | 24.83 | 24.94 | 24.71 | 24.88 | 480,133 | -0.32(-1.27%) |
Jun 28, 2021 | 25.23 | 25.29 | 25.14 | 25.20 | 431,305 | +0.04(+0.16%) |
Jun 25, 2021 | 25.32 | 25.32 | 25.08 | 25.16 | 268,578 | +0.13(+0.52%) |
Jun 24, 2021 | 25.18 | 25.26 | 24.95 | 25.03 | 435,737 | +0.12(+0.48%) |
Jun 23, 2021 | 25.03 | 25.35 | 24.88 | 24.91 | 379,185 | +0.07(+0.28%) |
Jun 22, 2021 | 24.94 | 24.97 | 24.82 | 24.84 | 352,279 | -0.22(-0.88%) |
Jun 21, 2021 | 25.07 | 25.12 | 24.93 | 25.06 | 814,022 | +0.19(+0.76%) |
Jun 18, 2021 | 25.06 | 25.19 | 24.87 | 24.87 | 512,898 | -0.17(-0.68%) |
Jun 17, 2021 | 25.36 | 25.46 | 24.87 | 25.04 | 1,652,703 | -1.25(-4.75%) |
Jun 16, 2021 | 26.79 | 26.86 | 26.28 | 26.29 | 1,086,031 | -0.42(-1.57%) |
Jun 15, 2021 | 26.74 | 26.74 | 26.44 | 26.71 | 358,286 | -0.19(-0.71%) |
Jun 14, 2021 | 26.64 | 27.03 | 26.61 | 26.90 | 542,432 | -0.02(-0.07%) |
Jun 11, 2021 | 27.20 | 27.28 | 26.92 | 26.92 | 325,340 | -0.12(-0.44%) |
Jun 10, 2021 | 26.78 | 27.06 | 26.70 | 27.04 | 506,265 | +0.22(+0.82%) |
Jun 09, 2021 | 26.87 | 27.02 | 26.76 | 26.82 | 443,355 | +0.16(+0.60%) |
Jun 08, 2021 | 26.76 | 26.84 | 26.56 | 26.66 | 410,497 | -0.30(-1.11%) |
Jun 07, 2021 | 26.82 | 26.97 | 26.76 | 26.96 | 385,418 | +0.14(+0.52%) |
Jun 04, 2021 | 26.76 | 26.87 | 26.74 | 26.82 | 850,408 | +0.34(+1.28%) |
Jun 03, 2021 | 26.49 | 26.52 | 26.10 | 26.48 | 1,317,612 | -0.73(-2.68%) |
Jun 02, 2021 | 26.99 | 27.21 | 26.95 | 27.21 | 284,040 | +0.31(+1.15%) |