Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.83 | 25.01 | 24.83 | 24.95 | 21,489 | +0.52(+2.11%) |
Aug 30, 2021 | 24.24 | 24.48 | 24.21 | 24.44 | 11,144 | +0.11(+0.46%) |
Aug 27, 2021 | 24.21 | 24.33 | 24.21 | 24.32 | 134,211 | +0.21(+0.88%) |
Aug 26, 2021 | 24.15 | 24.24 | 24.11 | 24.11 | 37,375 | -0.18(-0.75%) |
Aug 25, 2021 | 24.21 | 24.36 | 24.17 | 24.29 | 9,522 | -0.10(-0.39%) |
Aug 24, 2021 | 24.08 | 24.47 | 24.08 | 24.39 | 22,666 | +0.72(+3.06%) |
Aug 23, 2021 | 23.54 | 23.72 | 23.44 | 23.66 | 20,313 | +0.31(+1.31%) |
Aug 20, 2021 | 23.13 | 23.44 | 23.13 | 23.36 | 34,764 | +0.21(+0.91%) |
Aug 19, 2021 | 23.15 | 23.27 | 23.14 | 23.15 | 69,337 | -0.45(-1.90%) |
Aug 18, 2021 | 23.69 | 23.77 | 23.58 | 23.60 | 34,672 | -0.01(-0.04%) |
Aug 17, 2021 | 23.57 | 23.72 | 23.56 | 23.61 | 12,011 | -0.32(-1.36%) |
Aug 16, 2021 | 24.07 | 24.07 | 23.88 | 23.93 | 18,656 | -0.40(-1.65%) |
Aug 13, 2021 | 24.38 | 24.38 | 24.23 | 24.33 | 14,690 | -0.08(-0.31%) |
Aug 12, 2021 | 24.52 | 24.52 | 24.39 | 24.41 | 11,568 | -0.24(-0.96%) |
Aug 11, 2021 | 24.63 | 24.65 | 24.55 | 24.64 | 18,830 | +0.02(+0.07%) |
Aug 10, 2021 | 24.81 | 24.81 | 24.57 | 24.63 | 33,404 | +0.09(+0.35%) |
Aug 09, 2021 | 24.49 | 24.61 | 24.46 | 24.54 | 12,347 | +0.21(+0.85%) |
Aug 06, 2021 | 24.51 | 24.51 | 24.30 | 24.34 | 20,101 | -0.21(-0.87%) |
Aug 05, 2021 | 24.57 | 24.67 | 24.51 | 24.55 | 21,330 | -0.13(-0.54%) |
Aug 04, 2021 | 24.88 | 24.88 | 24.62 | 24.68 | 7,885 | +0.14(+0.58%) |
Aug 03, 2021 | 24.53 | 24.58 | 24.36 | 24.54 | 10,094 | -0.09(-0.36%) |
Aug 02, 2021 | 24.60 | 24.74 | 24.60 | 24.63 | 6,988 | +0.30(+1.22%) |
Jul 30, 2021 | 24.42 | 24.53 | 24.30 | 24.33 | 8,523 | -0.21(-0.86%) |
Jul 29, 2021 | 24.68 | 24.68 | 24.50 | 24.54 | 10,541 | -0.05(-0.19%) |
Jul 28, 2021 | 24.15 | 24.61 | 24.15 | 24.59 | 24,192 | +0.96(+4.08%) |
Jul 27, 2021 | 23.46 | 23.69 | 23.30 | 23.63 | 78,364 | -0.46(-1.90%) |
Jul 26, 2021 | 24.24 | 24.36 | 24.07 | 24.08 | 12,775 | -0.85(-3.40%) |
Jul 23, 2021 | 25.14 | 25.14 | 24.83 | 24.93 | 15,667 | -0.81(-3.16%) |
Jul 22, 2021 | 25.74 | 25.80 | 25.69 | 25.75 | 7,880 | +0.00(+0.01%) |
Jul 21, 2021 | 25.58 | 25.79 | 25.54 | 25.74 | 8,082 | +0.17(+0.67%) |
Jul 20, 2021 | 25.43 | 25.61 | 25.35 | 25.57 | 15,760 | +0.13(+0.53%) |
Jul 19, 2021 | 25.47 | 25.47 | 25.29 | 25.44 | 40,187 | -0.39(-1.51%) |
Jul 16, 2021 | 25.90 | 25.93 | 25.82 | 25.83 | 5,289 | -0.22(-0.86%) |
Jul 15, 2021 | 26.10 | 26.22 | 26.01 | 26.05 | 7,225 | +0.02(+0.07%) |
Jul 14, 2021 | 26.18 | 26.18 | 26.01 | 26.04 | 6,235 | -0.02(-0.09%) |
Jul 13, 2021 | 26.00 | 26.25 | 26.00 | 26.06 | 11,978 | +0.23(+0.89%) |
Jul 12, 2021 | 25.79 | 25.84 | 25.70 | 25.83 | 7,069 | +0.00(+0.00%) |
Jul 09, 2021 | 25.65 | 25.88 | 25.64 | 25.83 | 47,799 | +0.51(+2.00%) |
Jul 08, 2021 | 25.24 | 25.36 | 25.17 | 25.32 | 6,868 | -0.50(-1.92%) |
Jul 07, 2021 | 25.96 | 25.96 | 25.78 | 25.82 | 12,575 | -0.10(-0.40%) |
Jul 06, 2021 | 26.03 | 26.03 | 25.85 | 25.93 | 78,807 | -0.61(-2.30%) |
Jul 02, 2021 | 26.54 | 26.55 | 26.42 | 26.54 | 25,278 | -0.14(-0.54%) |
Jul 01, 2021 | 26.73 | 26.73 | 26.53 | 26.68 | 66,254 | -0.23(-0.87%) |
Jun 30, 2021 | 26.83 | 26.93 | 26.83 | 26.91 | 18,161 | -0.26(-0.96%) |
Jun 29, 2021 | 26.90 | 27.17 | 26.90 | 27.17 | 9,878 | +0.09(+0.32%) |
Jun 28, 2021 | 27.00 | 27.18 | 27.00 | 27.09 | 19,456 | +0.03(+0.10%) |
Jun 25, 2021 | 26.99 | 27.06 | 26.92 | 27.06 | 5,142 | +0.31(+1.14%) |
Jun 24, 2021 | 26.58 | 26.78 | 26.58 | 26.75 | 28,208 | +0.31(+1.19%) |
Jun 23, 2021 | 26.67 | 26.67 | 26.43 | 26.44 | 4,558 | +0.20(+0.76%) |
Jun 22, 2021 | 26.06 | 26.24 | 26.05 | 26.24 | 11,733 | -0.10(-0.38%) |
Jun 21, 2021 | 26.21 | 26.36 | 26.08 | 26.34 | 44,937 | +0.09(+0.35%) |
Jun 18, 2021 | 26.30 | 26.38 | 26.20 | 26.25 | 9,058 | -0.09(-0.33%) |
Jun 17, 2021 | 26.24 | 26.36 | 26.24 | 26.34 | 28,277 | +0.16(+0.62%) |
Jun 16, 2021 | 26.45 | 26.52 | 26.08 | 26.17 | 23,807 | -0.39(-1.47%) |
Jun 15, 2021 | 26.83 | 26.83 | 26.53 | 26.56 | 9,158 | -0.26(-0.96%) |
Jun 14, 2021 | 26.83 | 26.86 | 26.76 | 26.82 | 6,716 | +0.16(+0.61%) |
Jun 11, 2021 | 26.80 | 26.80 | 26.57 | 26.66 | 7,204 | -0.19(-0.71%) |
Jun 10, 2021 | 26.63 | 26.87 | 26.63 | 26.85 | 47,637 | +0.26(+0.97%) |
Jun 09, 2021 | 26.63 | 26.66 | 26.56 | 26.59 | 6,818 | -0.06(-0.24%) |
Jun 08, 2021 | 26.62 | 26.66 | 26.55 | 26.66 | 11,207 | +0.05(+0.18%) |
Jun 07, 2021 | 26.48 | 26.65 | 26.48 | 26.61 | 11,690 | -0.24(-0.90%) |
Jun 04, 2021 | 26.81 | 26.85 | 26.78 | 26.85 | 4,560 | +0.24(+0.90%) |
Jun 03, 2021 | 26.76 | 26.76 | 26.55 | 26.61 | 15,878 | -0.45(-1.67%) |
Jun 02, 2021 | 27.07 | 27.08 | 27.00 | 27.06 | 4,036 | -0.05(-0.20%) |