Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.63 | 27.83 | 27.58 | 27.80 | 64,797 | +0.16(+0.59%) |
Aug 30, 2021 | 27.47 | 27.64 | 27.36 | 27.64 | 11,746 | +0.22(+0.80%) |
Aug 27, 2021 | 27.31 | 27.50 | 27.29 | 27.42 | 27,069 | +0.28(+1.04%) |
Aug 26, 2021 | 27.11 | 27.21 | 27.04 | 27.14 | 14,808 | +0.03(+0.12%) |
Aug 25, 2021 | 27.08 | 27.29 | 26.97 | 27.10 | 13,884 | +0.01(+0.03%) |
Aug 24, 2021 | 27.29 | 27.29 | 26.97 | 27.10 | 38,596 | -0.07(-0.27%) |
Aug 23, 2021 | 27.37 | 27.37 | 27.11 | 27.17 | 22,868 | -0.09(-0.35%) |
Aug 20, 2021 | 26.90 | 27.36 | 26.90 | 27.26 | 26,797 | +0.17(+0.62%) |
Aug 19, 2021 | 26.89 | 27.11 | 26.89 | 27.10 | 16,008 | +0.07(+0.24%) |
Aug 18, 2021 | 27.19 | 27.19 | 27.02 | 27.03 | 49,547 | -0.24(-0.89%) |
Aug 17, 2021 | 27.27 | 27.27 | 27.04 | 27.27 | 19,245 | -0.05(-0.17%) |
Aug 16, 2021 | 27.23 | 27.43 | 27.23 | 27.32 | 17,846 | -0.02(-0.07%) |
Aug 13, 2021 | 27.28 | 27.35 | 27.18 | 27.34 | 62,029 | +0.16(+0.58%) |
Aug 12, 2021 | 27.23 | 27.23 | 27.08 | 27.18 | 17,217 | +0.04(+0.14%) |
Aug 11, 2021 | 27.08 | 27.18 | 26.98 | 27.14 | 56,326 | +0.16(+0.59%) |
Aug 10, 2021 | 27.28 | 27.28 | 26.98 | 26.98 | 27,974 | -0.30(-1.09%) |
Aug 09, 2021 | 27.30 | 27.33 | 27.22 | 27.28 | 14,456 | -0.11(-0.41%) |
Aug 06, 2021 | 27.43 | 27.52 | 27.39 | 27.39 | 19,120 | -0.07(-0.27%) |
Aug 05, 2021 | 27.22 | 27.47 | 27.22 | 27.47 | 11,866 | +0.41(+1.51%) |
Aug 04, 2021 | 27.27 | 27.29 | 27.01 | 27.06 | 101,023 | -0.17(-0.62%) |
Aug 03, 2021 | 27.26 | 27.26 | 27.10 | 27.23 | 55,525 | +0.01(+0.03%) |
Aug 02, 2021 | 27.44 | 27.57 | 27.21 | 27.22 | 204,765 | -0.11(-0.41%) |
Jul 30, 2021 | 27.25 | 27.68 | 27.25 | 27.33 | 19,495 | +0.09(+0.34%) |
Jul 29, 2021 | 27.40 | 27.50 | 27.23 | 27.23 | 50,079 | -0.07(-0.27%) |
Jul 28, 2021 | 27.35 | 27.40 | 27.22 | 27.31 | 39,586 | -0.08(-0.31%) |
Jul 27, 2021 | 27.26 | 27.45 | 27.19 | 27.39 | 37,588 | +0.14(+0.51%) |
Jul 26, 2021 | 27.21 | 27.26 | 27.12 | 27.25 | 52,637 | +0.00(+0.00%) |
Jul 23, 2021 | 27.18 | 27.26 | 27.05 | 27.25 | 16,806 | +0.22(+0.83%) |
Jul 22, 2021 | 27.11 | 27.12 | 26.97 | 27.03 | 16,630 | -0.23(-0.85%) |
Jul 21, 2021 | 27.31 | 27.43 | 27.24 | 27.26 | 71,272 | +0.02(+0.07%) |
Jul 20, 2021 | 26.65 | 27.37 | 26.65 | 27.24 | 39,695 | +0.69(+2.59%) |
Jul 19, 2021 | 26.91 | 26.91 | 26.38 | 26.56 | 91,726 | -0.57(-2.09%) |
Jul 16, 2021 | 27.22 | 27.33 | 27.10 | 27.12 | 101,950 | +0.02(+0.07%) |
Jul 15, 2021 | 27.05 | 27.13 | 26.99 | 27.10 | 28,172 | +0.05(+0.17%) |
Jul 14, 2021 | 26.95 | 27.14 | 26.95 | 27.06 | 146,816 | +0.23(+0.85%) |
Jul 13, 2021 | 27.16 | 27.16 | 26.76 | 26.83 | 34,037 | -0.39(-1.42%) |
Jul 12, 2021 | 26.90 | 27.25 | 26.90 | 27.22 | 43,291 | +0.28(+1.04%) |
Jul 09, 2021 | 26.60 | 26.96 | 26.57 | 26.94 | 60,223 | +0.48(+1.83%) |
Jul 08, 2021 | 26.35 | 26.57 | 26.20 | 26.45 | 219,911 | -0.08(-0.30%) |
Jul 07, 2021 | 26.55 | 26.61 | 26.39 | 26.53 | 428,422 | +0.02(+0.09%) |
Jul 06, 2021 | 26.37 | 26.53 | 26.13 | 26.51 | 57,825 | +0.23(+0.89%) |
Jul 02, 2021 | 26.30 | 26.36 | 26.19 | 26.28 | 297,940 | +0.07(+0.25%) |
Jul 01, 2021 | 26.15 | 26.43 | 26.04 | 26.21 | 943,142 | +0.13(+0.50%) |
Jun 30, 2021 | 26.28 | 26.34 | 26.04 | 26.08 | 99,022 | -0.11(-0.43%) |
Jun 29, 2021 | 26.30 | 26.42 | 26.19 | 26.19 | 8,452 | -0.07(-0.25%) |
Jun 28, 2021 | 26.24 | 26.26 | 26.05 | 26.26 | 16,883 | -0.19(-0.70%) |
Jun 25, 2021 | 26.23 | 26.46 | 26.23 | 26.44 | 9,376 | +0.21(+0.82%) |
Jun 24, 2021 | 26.43 | 26.43 | 26.12 | 26.23 | 13,762 | -0.12(-0.47%) |
Jun 23, 2021 | 26.45 | 26.48 | 26.35 | 26.35 | 161,851 | -0.03(-0.10%) |
Jun 22, 2021 | 26.51 | 26.51 | 26.36 | 26.38 | 9,319 | -0.13(-0.49%) |
Jun 21, 2021 | 26.03 | 26.57 | 26.03 | 26.51 | 17,436 | +0.55(+2.11%) |
Jun 18, 2021 | 26.29 | 26.31 | 25.94 | 25.96 | 41,023 | -0.45(-1.72%) |
Jun 17, 2021 | 26.41 | 26.44 | 26.28 | 26.42 | 17,344 | -0.07(-0.28%) |
Jun 16, 2021 | 26.79 | 26.85 | 26.49 | 26.49 | 23,198 | -0.20(-0.75%) |
Jun 15, 2021 | 26.85 | 26.85 | 26.69 | 26.69 | 14,118 | -0.33(-1.21%) |
Jun 14, 2021 | 26.93 | 27.02 | 26.88 | 27.02 | 19,518 | +0.11(+0.40%) |
Jun 11, 2021 | 27.06 | 27.06 | 26.80 | 26.91 | 4,421 | -0.09(-0.33%) |
Jun 10, 2021 | 26.82 | 27.07 | 26.78 | 27.00 | 6,357 | +0.20(+0.76%) |
Jun 09, 2021 | 26.86 | 26.90 | 26.79 | 26.80 | 32,006 | +0.05(+0.17%) |
Jun 08, 2021 | 26.57 | 26.80 | 26.57 | 26.75 | 14,922 | +0.27(+1.03%) |
Jun 07, 2021 | 26.18 | 26.58 | 26.18 | 26.48 | 15,560 | +0.34(+1.31%) |
Jun 04, 2021 | 26.18 | 26.18 | 26.06 | 26.14 | 9,626 | -0.02(-0.07%) |
Jun 03, 2021 | 26.10 | 26.17 | 26.06 | 26.15 | 8,070 | -0.05(-0.21%) |
Jun 02, 2021 | 26.03 | 26.23 | 25.93 | 26.21 | 45,711 | +0.33(+1.27%) |