Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.40 | 26.75 | 26.37 | 26.61 | 14,142 | -0.02(-0.06%) |
Aug 30, 2021 | 26.75 | 26.75 | 25.88 | 26.63 | 8,560 | +0.31(+1.20%) |
Aug 27, 2021 | 26.01 | 26.62 | 26.00 | 26.32 | 8,362 | -0.04(-0.17%) |
Aug 26, 2021 | 26.36 | 26.42 | 25.85 | 26.36 | 11,988 | +0.06(+0.23%) |
Aug 25, 2021 | 26.03 | 26.55 | 25.83 | 26.30 | 12,578 | +0.29(+1.11%) |
Aug 24, 2021 | 25.84 | 26.01 | 25.40 | 26.01 | 15,880 | +0.39(+1.52%) |
Aug 23, 2021 | 25.47 | 25.76 | 25.31 | 25.62 | 11,658 | +0.13(+0.51%) |
Aug 20, 2021 | 24.78 | 25.49 | 24.78 | 25.49 | 13,480 | +0.49(+1.96%) |
Aug 19, 2021 | 25.21 | 25.31 | 25.00 | 25.00 | 22,285 | -0.31(-1.22%) |
Aug 18, 2021 | 25.60 | 25.78 | 25.31 | 25.31 | 19,755 | -0.39(-1.54%) |
Aug 17, 2021 | 25.96 | 26.05 | 25.54 | 25.70 | 11,845 | -0.48(-1.81%) |
Aug 16, 2021 | 26.48 | 26.57 | 26.08 | 26.18 | 69,293 | -0.95(-3.50%) |
Aug 13, 2021 | 27.26 | 27.42 | 26.88 | 27.13 | 17,219 | +0.22(+0.82%) |
Aug 12, 2021 | 27.00 | 27.15 | 26.66 | 26.91 | 33,915 | -0.37(-1.36%) |
Aug 11, 2021 | 27.12 | 27.57 | 27.08 | 27.28 | 7,753 | +0.10(+0.37%) |
Aug 10, 2021 | 27.30 | 27.63 | 27.08 | 27.18 | 29,983 | +0.48(+1.80%) |
Aug 09, 2021 | 26.57 | 26.98 | 26.39 | 26.70 | 18,204 | +0.00(+0.00%) |
Aug 06, 2021 | 27.07 | 27.07 | 26.43 | 26.70 | 11,011 | -0.30(-1.09%) |
Aug 05, 2021 | 26.44 | 27.20 | 26.44 | 27.00 | 26,690 | +0.71(+2.68%) |
Aug 04, 2021 | 26.56 | 26.83 | 25.75 | 26.29 | 19,260 | +1.24(+4.95%) |
Aug 03, 2021 | 25.06 | 25.34 | 24.77 | 25.05 | 160,641 | +0.09(+0.36%) |
Aug 02, 2021 | 25.14 | 25.29 | 24.88 | 24.96 | 24,435 | -0.04(-0.16%) |
Jul 30, 2021 | 24.93 | 25.28 | 24.93 | 25.00 | 13,112 | -0.12(-0.48%) |
Jul 29, 2021 | 25.43 | 25.68 | 25.12 | 25.12 | 7,704 | +0.14(+0.56%) |
Jul 28, 2021 | 25.22 | 25.48 | 24.95 | 24.98 | 31,048 | -0.38(-1.50%) |
Jul 27, 2021 | 25.54 | 25.56 | 25.10 | 25.36 | 19,392 | -0.18(-0.70%) |
Jul 26, 2021 | 25.55 | 25.84 | 25.41 | 25.54 | 22,370 | +0.06(+0.25%) |
Jul 23, 2021 | 25.89 | 25.89 | 25.45 | 25.48 | 5,132 | +0.03(+0.10%) |
Jul 22, 2021 | 25.79 | 25.79 | 25.29 | 25.45 | 13,678 | +0.78(+3.16%) |
Jul 21, 2021 | 24.86 | 24.96 | 24.54 | 24.67 | 16,705 | +0.80(+3.35%) |
Jul 20, 2021 | 23.84 | 23.96 | 23.50 | 23.87 | 23,178 | -0.03(-0.13%) |
Jul 19, 2021 | 24.00 | 24.48 | 23.69 | 23.90 | 21,539 | -1.47(-5.79%) |
Jul 16, 2021 | 25.56 | 25.56 | 24.84 | 25.37 | 20,100 | +0.06(+0.24%) |
Jul 15, 2021 | 25.62 | 25.71 | 25.20 | 25.31 | 20,530 | -0.47(-1.82%) |
Jul 14, 2021 | 26.15 | 26.32 | 25.78 | 25.78 | 17,314 | +0.00(+0.00%) |
Jul 13, 2021 | 25.99 | 25.99 | 25.61 | 25.78 | 11,643 | -0.32(-1.23%) |
Jul 12, 2021 | 26.22 | 26.22 | 25.66 | 26.10 | 10,969 | +0.25(+0.97%) |
Jul 09, 2021 | 25.58 | 26.25 | 25.58 | 25.85 | 21,152 | +0.85(+3.40%) |
Jul 08, 2021 | 24.67 | 25.17 | 24.67 | 25.00 | 19,675 | -0.22(-0.87%) |
Jul 07, 2021 | 25.25 | 25.30 | 24.52 | 25.22 | 30,452 | -0.42(-1.64%) |
Jul 06, 2021 | 26.04 | 26.04 | 25.54 | 25.64 | 18,309 | +0.68(+2.72%) |
Jul 02, 2021 | 24.81 | 25.22 | 24.64 | 24.96 | 142,815 | +0.63(+2.59%) |
Jul 01, 2021 | 24.27 | 24.56 | 24.26 | 24.33 | 498,381 | +0.33(+1.37%) |
Jun 30, 2021 | 24.07 | 24.44 | 23.87 | 24.00 | 316,315 | -0.26(-1.07%) |
Jun 29, 2021 | 24.43 | 24.74 | 24.26 | 24.26 | 87,302 | -0.26(-1.06%) |
Jun 28, 2021 | 24.72 | 24.82 | 24.52 | 24.52 | 544,230 | -0.43(-1.74%) |
Jun 25, 2021 | 25.23 | 25.23 | 24.81 | 24.95 | 21,683 | -1.11(-4.24%) |
Jun 24, 2021 | 25.60 | 26.11 | 25.55 | 26.06 | 13,814 | +0.66(+2.62%) |
Jun 23, 2021 | 25.35 | 25.68 | 25.16 | 25.39 | 14,582 | +0.16(+0.64%) |
Jun 22, 2021 | 25.12 | 25.55 | 25.12 | 25.23 | 239,728 | -0.22(-0.87%) |
Jun 21, 2021 | 25.19 | 25.50 | 25.17 | 25.45 | 39,133 | +0.42(+1.70%) |
Jun 18, 2021 | 24.90 | 25.15 | 24.81 | 25.03 | 13,206 | -0.23(-0.93%) |
Jun 17, 2021 | 25.36 | 25.72 | 25.12 | 25.27 | 12,765 | +0.02(+0.06%) |
Jun 16, 2021 | 25.70 | 25.99 | 25.19 | 25.25 | 17,323 | -0.25(-0.98%) |
Jun 15, 2021 | 25.50 | 25.70 | 25.01 | 25.50 | 21,505 | -0.20(-0.78%) |
Jun 14, 2021 | 25.57 | 25.70 | 25.35 | 25.70 | 13,340 | +0.00(+0.00%) |
Jun 11, 2021 | 25.55 | 25.71 | 25.23 | 25.70 | 23,760 | +0.40(+1.58%) |
Jun 10, 2021 | 25.03 | 25.37 | 24.91 | 25.30 | 16,503 | +0.05(+0.20%) |
Jun 09, 2021 | 25.27 | 25.27 | 24.80 | 25.25 | 43,809 | +0.09(+0.34%) |
Jun 08, 2021 | 25.35 | 25.35 | 25.07 | 25.16 | 38,014 | +0.55(+2.23%) |
Jun 07, 2021 | 24.52 | 24.90 | 23.50 | 24.61 | 27,038 | +0.07(+0.29%) |
Jun 04, 2021 | 24.23 | 24.60 | 24.23 | 24.55 | 73,018 | +0.86(+3.61%) |
Jun 03, 2021 | 23.99 | 24.23 | 23.66 | 23.69 | 67,580 | -0.11(-0.46%) |
Jun 02, 2021 | 23.62 | 23.80 | 23.56 | 23.80 | 18,760 | +0.18(+0.76%) |