Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.13 | 27.91 | 27.13 | 27.39 | 539,842 | +0.27(+1.00%) |
Aug 30, 2021 | 26.93 | 27.60 | 26.82 | 27.12 | 789,087 | +0.28(+1.04%) |
Aug 27, 2021 | 27.25 | 27.25 | 26.30 | 26.84 | 1,591,766 | -0.56(-2.04%) |
Aug 26, 2021 | 27.49 | 27.67 | 27.12 | 27.40 | 271,993 | -0.19(-0.69%) |
Aug 25, 2021 | 27.63 | 27.88 | 27.46 | 27.59 | 224,701 | -0.07(-0.25%) |
Aug 24, 2021 | 27.48 | 27.84 | 27.34 | 27.66 | 173,756 | +0.16(+0.58%) |
Aug 23, 2021 | 27.58 | 27.84 | 27.21 | 27.50 | 300,019 | +0.17(+0.62%) |
Aug 20, 2021 | 26.59 | 27.38 | 26.48 | 27.33 | 276,037 | +0.77(+2.90%) |
Aug 19, 2021 | 26.20 | 26.58 | 26.13 | 26.56 | 242,953 | +0.16(+0.61%) |
Aug 18, 2021 | 26.78 | 26.98 | 26.25 | 26.40 | 671,537 | -0.46(-1.71%) |
Aug 17, 2021 | 27.38 | 27.38 | 26.50 | 26.86 | 410,250 | -0.74(-2.68%) |
Aug 16, 2021 | 26.92 | 27.64 | 26.54 | 27.60 | 337,291 | +0.51(+1.88%) |
Aug 13, 2021 | 27.07 | 27.18 | 26.62 | 27.09 | 209,265 | +0.13(+0.48%) |
Aug 12, 2021 | 26.78 | 27.34 | 26.64 | 26.96 | 682,888 | +0.24(+0.90%) |
Aug 11, 2021 | 26.78 | 27.15 | 26.54 | 26.72 | 343,671 | -0.12(-0.45%) |
Aug 10, 2021 | 26.48 | 26.88 | 26.19 | 26.84 | 351,188 | +0.43(+1.63%) |
Aug 09, 2021 | 26.52 | 26.58 | 25.89 | 26.41 | 486,232 | -0.45(-1.68%) |
Aug 06, 2021 | 26.64 | 27.82 | 25.13 | 26.86 | 697,911 | +1.45(+5.71%) |
Aug 05, 2021 | 25.06 | 25.48 | 24.93 | 25.41 | 550,371 | +0.51(+2.05%) |
Aug 04, 2021 | 24.75 | 25.17 | 24.66 | 24.90 | 753,134 | -0.09(-0.36%) |
Aug 03, 2021 | 24.22 | 25.10 | 23.92 | 24.99 | 722,311 | +0.77(+3.18%) |
Aug 02, 2021 | 24.25 | 24.74 | 24.15 | 24.22 | 700,376 | +0.02(+0.08%) |
Jul 30, 2021 | 24.15 | 24.43 | 23.71 | 24.20 | 450,355 | -0.14(-0.58%) |
Jul 29, 2021 | 23.40 | 24.38 | 23.29 | 24.34 | 587,792 | +1.06(+4.55%) |
Jul 28, 2021 | 23.13 | 23.48 | 22.83 | 23.28 | 296,629 | +0.29(+1.26%) |
Jul 27, 2021 | 22.76 | 23.24 | 22.61 | 22.99 | 257,563 | -0.01(-0.04%) |
Jul 26, 2021 | 22.86 | 23.19 | 22.69 | 23.00 | 225,885 | +0.11(+0.48%) |
Jul 23, 2021 | 22.72 | 22.96 | 22.39 | 22.89 | 337,924 | +0.34(+1.51%) |
Jul 22, 2021 | 22.59 | 22.69 | 22.35 | 22.55 | 245,069 | -0.08(-0.35%) |
Jul 21, 2021 | 22.54 | 22.70 | 22.24 | 22.63 | 230,514 | +0.28(+1.25%) |
Jul 20, 2021 | 21.60 | 22.52 | 21.50 | 22.35 | 522,904 | +0.73(+3.38%) |
Jul 19, 2021 | 22.16 | 22.21 | 21.52 | 21.62 | 478,063 | -0.92(-4.08%) |
Jul 16, 2021 | 23.17 | 23.31 | 22.52 | 22.54 | 598,650 | -0.52(-2.25%) |
Jul 15, 2021 | 22.97 | 23.11 | 22.65 | 23.06 | 285,993 | +0.03(+0.13%) |
Jul 14, 2021 | 23.00 | 23.27 | 22.93 | 23.03 | 306,437 | +0.12(+0.52%) |
Jul 13, 2021 | 23.09 | 23.36 | 22.88 | 22.91 | 348,403 | -0.31(-1.34%) |
Jul 12, 2021 | 22.74 | 23.29 | 22.54 | 23.22 | 301,940 | +0.30(+1.31%) |
Jul 09, 2021 | 22.73 | 22.98 | 22.62 | 22.92 | 346,062 | +0.40(+1.78%) |
Jul 08, 2021 | 21.42 | 22.57 | 21.42 | 22.52 | 784,589 | +0.55(+2.50%) |
Jul 07, 2021 | 22.20 | 22.36 | 21.87 | 21.97 | 368,425 | -0.29(-1.30%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.16 | 22.26 | 421,562 | -0.82(-3.55%) |
Jul 02, 2021 | 23.22 | 23.23 | 22.95 | 23.08 | 272,082 | -0.13(-0.56%) |
Jul 01, 2021 | 23.37 | 23.52 | 23.09 | 23.21 | 261,894 | -0.02(-0.09%) |
Jun 30, 2021 | 23.20 | 23.20 | 23.00 | 23.23 | 483,511 | -0.08(-0.34%) |
Jun 29, 2021 | 23.19 | 23.47 | 23.04 | 23.31 | 440,296 | +0.06(+0.26%) |
Jun 28, 2021 | 23.11 | 23.40 | 22.96 | 23.25 | 383,200 | +0.07(+0.30%) |
Jun 25, 2021 | 23.34 | 23.52 | 23.04 | 23.18 | 3,077,403 | -0.24(-1.02%) |
Jun 24, 2021 | 23.40 | 23.48 | 23.04 | 23.42 | 275,958 | +0.15(+0.64%) |
Jun 23, 2021 | 23.26 | 23.40 | 22.90 | 23.27 | 610,996 | +0.03(+0.13%) |
Jun 22, 2021 | 23.45 | 23.49 | 22.97 | 23.24 | 417,146 | -0.04(-0.17%) |
Jun 21, 2021 | 23.17 | 23.55 | 23.09 | 23.28 | 539,982 | +0.39(+1.70%) |
Jun 18, 2021 | 22.73 | 23.40 | 22.52 | 22.89 | 1,628,415 | -0.55(-2.35%) |
Jun 17, 2021 | 24.05 | 24.11 | 23.41 | 23.44 | 750,269 | -0.46(-1.92%) |
Jun 16, 2021 | 24.19 | 24.19 | 23.75 | 23.90 | 623,681 | -0.22(-0.91%) |
Jun 15, 2021 | 25.40 | 25.75 | 24.10 | 24.12 | 721,546 | -1.30(-5.11%) |
Jun 14, 2021 | 25.37 | 25.50 | 24.98 | 25.42 | 865,170 | +0.30(+1.19%) |
Jun 11, 2021 | 24.88 | 25.34 | 24.86 | 25.12 | 2,592,083 | +0.30(+1.21%) |
Jun 10, 2021 | 24.83 | 25.02 | 24.68 | 24.82 | 425,184 | +0.16(+0.65%) |
Jun 09, 2021 | 24.32 | 24.73 | 24.31 | 24.66 | 406,295 | +0.28(+1.15%) |
Jun 08, 2021 | 24.71 | 24.78 | 24.21 | 24.38 | 352,418 | -0.17(-0.69%) |
Jun 07, 2021 | 24.79 | 25.03 | 24.31 | 24.55 | 414,600 | -0.11(-0.45%) |
Jun 04, 2021 | 24.59 | 24.80 | 24.52 | 24.66 | 336,695 | +0.24(+0.98%) |
Jun 03, 2021 | 24.31 | 24.46 | 23.62 | 24.42 | 882,407 | -0.12(-0.49%) |
Jun 02, 2021 | 25.03 | 25.33 | 24.50 | 24.54 | 472,792 | -0.46(-1.84%) |