Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.55 | 28.55 | 28.41 | 28.49 | 4,088 | -0.03(-0.11%) |
Aug 30, 2021 | 28.59 | 28.59 | 28.52 | 28.52 | 7,271 | +0.06(+0.23%) |
Aug 27, 2021 | 28.43 | 28.51 | 28.39 | 28.45 | 28,864 | +0.14(+0.48%) |
Aug 26, 2021 | 28.42 | 28.42 | 28.32 | 28.32 | 6,074 | -0.09(-0.33%) |
Aug 25, 2021 | 28.42 | 28.42 | 28.42 | 28.41 | 1,445 | +0.05(+0.18%) |
Aug 24, 2021 | 28.43 | 28.44 | 28.32 | 28.36 | 9,861 | -0.02(-0.05%) |
Aug 23, 2021 | 28.40 | 28.42 | 28.37 | 28.38 | 4,326 | +0.17(+0.61%) |
Aug 20, 2021 | 28.23 | 28.25 | 28.04 | 28.20 | 27,614 | +0.14(+0.49%) |
Aug 19, 2021 | 28.11 | 28.12 | 27.99 | 28.07 | 4,223 | -0.06(-0.22%) |
Aug 18, 2021 | 28.23 | 28.26 | 28.09 | 28.13 | 5,556 | -0.12(-0.42%) |
Aug 17, 2021 | 28.27 | 28.31 | 28.18 | 28.25 | 7,928 | -0.12(-0.44%) |
Aug 16, 2021 | 28.28 | 28.37 | 28.28 | 28.37 | 1,147 | +0.03(+0.12%) |
Aug 13, 2021 | 28.31 | 28.37 | 28.30 | 28.34 | 2,468 | +0.02(+0.09%) |
Aug 12, 2021 | 28.25 | 28.32 | 28.25 | 28.32 | 1,683 | +0.05(+0.16%) |
Aug 11, 2021 | 28.25 | 28.29 | 28.24 | 28.27 | 7,274 | +0.05(+0.17%) |
Aug 10, 2021 | 28.23 | 28.28 | 28.19 | 28.22 | 5,640 | +0.01(+0.02%) |
Aug 09, 2021 | 28.25 | 28.27 | 28.19 | 28.21 | 5,034 | -0.02(-0.06%) |
Aug 06, 2021 | 28.19 | 28.28 | 28.19 | 28.23 | 1,130 | +0.03(+0.12%) |
Aug 05, 2021 | 28.20 | 28.23 | 28.13 | 28.20 | 14,614 | +0.08(+0.28%) |
Aug 04, 2021 | 28.17 | 28.18 | 28.12 | 28.12 | 4,933 | -0.05(-0.17%) |
Aug 03, 2021 | 28.04 | 28.20 | 28.04 | 28.17 | 7,124 | +0.12(+0.44%) |
Aug 02, 2021 | 28.16 | 28.20 | 28.04 | 28.04 | 3,965 | -0.03(-0.10%) |
Jul 30, 2021 | 28.09 | 28.13 | 28.07 | 28.07 | 475 | -0.06(-0.23%) |
Jul 29, 2021 | 28.18 | 28.20 | 28.11 | 28.13 | 2,901 | +0.07(+0.24%) |
Jul 28, 2021 | 28.08 | 28.10 | 28.02 | 28.07 | 14,723 | +0.01(+0.03%) |
Jul 27, 2021 | 27.97 | 28.10 | 27.96 | 28.06 | 13,019 | -0.07(-0.25%) |
Jul 26, 2021 | 28.07 | 28.13 | 28.06 | 28.13 | 7,942 | +0.01(+0.05%) |
Jul 23, 2021 | 28.09 | 28.16 | 28.03 | 28.12 | 12,574 | +0.15(+0.52%) |
Jul 22, 2021 | 27.95 | 27.99 | 27.92 | 27.97 | 9,190 | +0.05(+0.19%) |
Jul 21, 2021 | 27.93 | 27.93 | 27.87 | 27.91 | 7,351 | +0.11(+0.39%) |
Jul 20, 2021 | 27.71 | 27.82 | 27.71 | 27.81 | 12,322 | +0.35(+1.28%) |
Jul 19, 2021 | 27.65 | 27.65 | 27.44 | 27.46 | 23,834 | -0.32(-1.14%) |
Jul 16, 2021 | 27.99 | 27.99 | 27.77 | 27.77 | 15,352 | -0.13(-0.47%) |
Jul 15, 2021 | 27.96 | 28.00 | 27.89 | 27.90 | 28,804 | -0.08(-0.29%) |
Jul 14, 2021 | 28.03 | 28.05 | 27.98 | 27.98 | 16,197 | +0.03(+0.10%) |
Jul 13, 2021 | 28.01 | 28.04 | 27.92 | 27.96 | 19,065 | -0.05(-0.19%) |
Jul 12, 2021 | 27.98 | 28.01 | 27.94 | 28.01 | 12,755 | +0.07(+0.24%) |
Jul 09, 2021 | 27.90 | 27.99 | 27.88 | 27.94 | 11,903 | +0.19(+0.68%) |
Jul 08, 2021 | 27.69 | 27.83 | 27.63 | 27.75 | 15,194 | -0.14(-0.49%) |
Jul 07, 2021 | 27.93 | 27.95 | 27.84 | 27.89 | 18,205 | +0.02(+0.06%) |
Jul 06, 2021 | 27.92 | 27.92 | 27.71 | 27.87 | 5,380 | -0.02(-0.06%) |
Jul 02, 2021 | 27.82 | 27.92 | 27.79 | 27.89 | 2,822 | +0.12(+0.43%) |
Jul 01, 2021 | 27.80 | 27.82 | 27.73 | 27.77 | 46,501 | -0.03(-0.09%) |
Jun 30, 2021 | 27.79 | 27.83 | 27.76 | 27.79 | 92,415 | -0.01(-0.05%) |
Jun 29, 2021 | 27.83 | 27.83 | 27.76 | 27.81 | 23,207 | -0.02(-0.06%) |
Jun 28, 2021 | 27.83 | 27.83 | 27.82 | 27.82 | 2,959 | +0.03(+0.09%) |
Jun 25, 2021 | 27.80 | 27.83 | 27.80 | 27.80 | 1,923 | -0.02(-0.07%) |
Jun 24, 2021 | 27.99 | 27.99 | 27.76 | 27.82 | 6,603 | +0.03(+0.09%) |
Jun 23, 2021 | 27.79 | 27.83 | 27.78 | 27.79 | 3,615 | -0.02(-0.07%) |
Jun 22, 2021 | 27.80 | 27.83 | 27.79 | 27.81 | 3,768 | +0.01(+0.03%) |
Jun 21, 2021 | 27.88 | 27.88 | 27.78 | 27.80 | 14,973 | +0.01(+0.04%) |
Jun 18, 2021 | 27.81 | 27.82 | 27.77 | 27.79 | 12,158 | -0.01(-0.04%) |
Jun 17, 2021 | 27.79 | 27.81 | 27.79 | 27.80 | 16,595 | +0.05(+0.17%) |
Jun 16, 2021 | 27.95 | 27.95 | 27.76 | 27.76 | 17,007 | -0.00(-0.01%) |
Jun 15, 2021 | 27.79 | 27.80 | 27.72 | 27.76 | 16,295 | +0.00(+0.02%) |
Jun 14, 2021 | 27.80 | 27.80 | 27.75 | 27.75 | 1,596 | +0.00(+0.00%) |
Jun 11, 2021 | 27.71 | 27.80 | 27.70 | 27.75 | 19,764 | +0.00(+0.02%) |
Jun 10, 2021 | 27.75 | 27.77 | 27.75 | 27.75 | 1,712 | +0.00(+0.00%) |
Jun 09, 2021 | 27.75 | 27.79 | 27.71 | 27.75 | 4,815 | -0.00(-0.02%) |
Jun 08, 2021 | 27.79 | 27.79 | 27.75 | 27.75 | 11,165 | -0.00(-0.00%) |
Jun 07, 2021 | 27.79 | 27.83 | 27.75 | 27.75 | 14,377 | -0.00(-0.00%) |
Jun 04, 2021 | 27.80 | 27.80 | 27.71 | 27.75 | 7,778 | +0.00(+0.00%) |
Jun 03, 2021 | 27.78 | 27.79 | 27.75 | 27.75 | 4,559 | +0.00(+0.00%) |
Jun 02, 2021 | 27.75 | 27.80 | 27.75 | 27.75 | 7,824 | +0.01(+0.04%) |