Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.25 | 26.54 | 26.10 | 26.39 | 267,417 | -0.01(-0.04%) |
Aug 30, 2021 | 27.03 | 27.03 | 26.31 | 26.40 | 284,513 | -0.42(-1.57%) |
Aug 27, 2021 | 26.43 | 26.88 | 26.32 | 26.82 | 378,948 | +0.71(+2.72%) |
Aug 26, 2021 | 26.07 | 26.56 | 25.90 | 26.11 | 542,525 | -0.20(-0.76%) |
Aug 25, 2021 | 26.14 | 26.32 | 25.96 | 26.31 | 351,579 | +0.17(+0.65%) |
Aug 24, 2021 | 25.98 | 26.28 | 25.86 | 26.14 | 303,540 | +0.36(+1.40%) |
Aug 23, 2021 | 25.50 | 25.96 | 25.24 | 25.78 | 427,265 | +1.04(+4.20%) |
Aug 20, 2021 | 24.37 | 24.83 | 24.13 | 24.74 | 438,899 | +0.26(+1.06%) |
Aug 19, 2021 | 24.94 | 24.94 | 23.94 | 24.48 | 543,656 | -0.98(-3.85%) |
Aug 18, 2021 | 25.86 | 26.03 | 25.42 | 25.46 | 263,348 | -0.42(-1.62%) |
Aug 17, 2021 | 26.27 | 26.55 | 25.73 | 25.88 | 305,348 | -0.54(-2.04%) |
Aug 16, 2021 | 26.90 | 26.90 | 26.26 | 26.42 | 392,621 | -0.86(-3.15%) |
Aug 13, 2021 | 27.86 | 27.86 | 27.24 | 27.28 | 296,582 | -0.33(-1.20%) |
Aug 12, 2021 | 27.63 | 27.86 | 27.24 | 27.61 | 308,725 | -0.10(-0.36%) |
Aug 11, 2021 | 27.23 | 27.71 | 27.23 | 27.71 | 280,683 | +0.22(+0.80%) |
Aug 10, 2021 | 26.81 | 27.50 | 26.76 | 27.49 | 233,684 | +0.72(+2.69%) |
Aug 09, 2021 | 26.78 | 26.86 | 26.40 | 26.77 | 226,911 | -0.41(-1.51%) |
Aug 06, 2021 | 27.24 | 27.29 | 26.89 | 27.18 | 225,275 | +0.16(+0.59%) |
Aug 05, 2021 | 26.58 | 27.22 | 26.55 | 27.02 | 274,852 | +0.54(+2.04%) |
Aug 04, 2021 | 27.43 | 27.43 | 26.46 | 26.48 | 554,923 | -1.38(-4.95%) |
Aug 03, 2021 | 27.27 | 28.38 | 26.86 | 27.86 | 665,703 | +0.52(+1.90%) |
Aug 02, 2021 | 27.51 | 28.44 | 27.30 | 27.34 | 195,631 | -0.04(-0.15%) |
Jul 30, 2021 | 27.76 | 28.31 | 26.72 | 27.38 | 1,018,525 | -0.59(-2.11%) |
Jul 29, 2021 | 27.58 | 28.02 | 27.48 | 27.97 | 617,128 | +0.77(+2.83%) |
Jul 28, 2021 | 26.74 | 27.26 | 26.56 | 27.20 | 324,014 | +0.54(+2.03%) |
Jul 27, 2021 | 27.17 | 27.17 | 26.54 | 26.66 | 360,015 | -0.73(-2.67%) |
Jul 26, 2021 | 27.07 | 27.83 | 27.07 | 27.39 | 252,384 | +0.30(+1.11%) |
Jul 23, 2021 | 27.38 | 27.45 | 26.82 | 27.09 | 237,166 | -0.07(-0.26%) |
Jul 22, 2021 | 26.93 | 27.28 | 26.68 | 27.16 | 857,535 | +0.18(+0.67%) |
Jul 21, 2021 | 26.95 | 27.37 | 26.82 | 26.98 | 645,135 | +0.44(+1.66%) |
Jul 20, 2021 | 26.16 | 26.72 | 25.90 | 26.54 | 315,592 | +0.30(+1.14%) |
Jul 19, 2021 | 26.34 | 26.64 | 25.75 | 26.24 | 639,317 | -1.07(-3.92%) |
Jul 16, 2021 | 27.51 | 28.22 | 27.28 | 27.31 | 663,265 | -0.56(-2.01%) |
Jul 15, 2021 | 28.05 | 28.44 | 27.60 | 27.87 | 497,704 | -0.55(-1.94%) |
Jul 14, 2021 | 28.82 | 29.35 | 28.23 | 28.42 | 540,466 | -0.23(-0.80%) |
Jul 13, 2021 | 28.62 | 28.75 | 28.08 | 28.65 | 340,925 | -0.12(-0.42%) |
Jul 12, 2021 | 29.01 | 29.28 | 28.51 | 28.77 | 457,248 | -0.51(-1.74%) |
Jul 09, 2021 | 28.65 | 29.36 | 28.60 | 29.28 | 854,509 | +0.88(+3.10%) |
Jul 08, 2021 | 29.04 | 29.04 | 28.05 | 28.40 | 1,166,386 | -1.09(-3.70%) |
Jul 07, 2021 | 29.69 | 30.24 | 29.42 | 29.49 | 408,274 | -0.40(-1.34%) |
Jul 06, 2021 | 30.60 | 30.60 | 29.61 | 29.89 | 812,070 | -1.00(-3.24%) |
Jul 02, 2021 | 31.26 | 31.26 | 30.47 | 30.89 | 561,639 | -0.41(-1.31%) |
Jul 01, 2021 | 31.06 | 31.65 | 31.06 | 31.30 | 489,856 | +0.90(+2.96%) |
Jun 30, 2021 | 30.13 | 30.72 | 30.08 | 30.40 | 661,694 | +0.29(+0.96%) |
Jun 29, 2021 | 30.66 | 30.95 | 30.04 | 30.11 | 463,091 | -0.50(-1.63%) |
Jun 28, 2021 | 32.18 | 32.18 | 30.56 | 30.61 | 810,158 | -1.67(-5.17%) |
Jun 25, 2021 | 32.62 | 32.85 | 32.26 | 32.28 | 521,394 | -0.19(-0.59%) |
Jun 24, 2021 | 32.32 | 32.55 | 32.08 | 32.47 | 659,056 | +0.04(+0.12%) |
Jun 23, 2021 | 33.03 | 33.12 | 32.40 | 32.43 | 536,415 | -0.01(-0.03%) |
Jun 22, 2021 | 32.44 | 32.86 | 32.15 | 32.44 | 827,704 | -0.13(-0.40%) |
Jun 21, 2021 | 31.50 | 32.77 | 31.25 | 32.57 | 544,345 | +1.30(+4.16%) |
Jun 18, 2021 | 31.18 | 31.82 | 30.89 | 31.27 | 1,018,592 | -0.61(-1.91%) |
Jun 17, 2021 | 33.80 | 33.80 | 31.66 | 31.88 | 772,462 | -1.99(-5.88%) |
Jun 16, 2021 | 34.04 | 34.28 | 33.76 | 33.87 | 558,617 | -0.34(-0.99%) |
Jun 15, 2021 | 33.76 | 34.33 | 33.76 | 34.21 | 383,508 | +0.44(+1.30%) |
Jun 14, 2021 | 33.94 | 34.33 | 33.71 | 33.77 | 636,140 | -0.18(-0.53%) |
Jun 11, 2021 | 34.49 | 34.82 | 33.89 | 33.95 | 544,961 | -0.58(-1.68%) |
Jun 10, 2021 | 34.45 | 34.97 | 34.16 | 34.53 | 753,608 | +0.42(+1.23%) |
Jun 09, 2021 | 33.94 | 34.37 | 33.65 | 34.11 | 473,974 | +0.21(+0.62%) |
Jun 08, 2021 | 34.18 | 34.34 | 33.86 | 33.90 | 550,800 | -0.36(-1.05%) |
Jun 07, 2021 | 34.07 | 34.51 | 33.91 | 34.26 | 341,203 | +0.19(+0.56%) |
Jun 04, 2021 | 33.92 | 34.21 | 33.45 | 34.07 | 486,259 | +0.34(+1.01%) |
Jun 03, 2021 | 34.03 | 34.31 | 33.68 | 33.73 | 685,464 | -0.31(-0.91%) |
Jun 02, 2021 | 34.41 | 34.41 | 33.81 | 34.04 | 958,141 | -0.36(-1.05%) |