Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.71 | 24.05 | 23.62 | 23.98 | 1,560,898 | +0.34(+1.45%) |
Aug 30, 2021 | 24.02 | 24.21 | 23.57 | 23.64 | 1,502,450 | -0.24(-1.01%) |
Aug 27, 2021 | 22.88 | 24.06 | 22.70 | 23.88 | 2,010,241 | +1.02(+4.45%) |
Aug 26, 2021 | 22.80 | 23.30 | 22.67 | 22.86 | 1,553,070 | -0.26(-1.12%) |
Aug 25, 2021 | 23.30 | 23.30 | 22.76 | 23.12 | 1,393,872 | -0.39(-1.65%) |
Aug 24, 2021 | 23.83 | 23.91 | 23.23 | 23.51 | 1,582,825 | +0.02(+0.08%) |
Aug 23, 2021 | 22.86 | 23.70 | 22.70 | 23.49 | 2,250,452 | +1.37(+6.18%) |
Aug 20, 2021 | 22.01 | 22.49 | 21.93 | 22.12 | 1,648,891 | -0.08(-0.37%) |
Aug 19, 2021 | 22.50 | 22.77 | 22.03 | 22.21 | 2,956,229 | -0.49(-2.15%) |
Aug 18, 2021 | 23.52 | 23.52 | 22.35 | 22.70 | 3,085,867 | -0.73(-3.11%) |
Aug 17, 2021 | 23.62 | 23.94 | 23.19 | 23.42 | 1,591,441 | -0.41(-1.70%) |
Aug 16, 2021 | 24.40 | 24.41 | 23.71 | 23.83 | 1,533,105 | -0.58(-2.38%) |
Aug 13, 2021 | 24.38 | 24.72 | 24.22 | 24.41 | 1,803,351 | +0.50(+2.08%) |
Aug 12, 2021 | 24.26 | 24.30 | 23.74 | 23.91 | 2,093,589 | -0.52(-2.11%) |
Aug 11, 2021 | 23.02 | 24.83 | 22.98 | 24.43 | 3,826,779 | +1.20(+5.15%) |
Aug 10, 2021 | 23.42 | 23.75 | 23.16 | 23.23 | 2,713,277 | -0.25(-1.06%) |
Aug 09, 2021 | 24.26 | 24.30 | 23.39 | 23.48 | 4,260,186 | -1.14(-4.64%) |
Aug 06, 2021 | 24.67 | 24.83 | 24.19 | 24.62 | 2,200,027 | -0.52(-2.09%) |
Aug 05, 2021 | 25.45 | 25.56 | 24.82 | 25.14 | 1,491,551 | -0.26(-1.01%) |
Aug 04, 2021 | 26.30 | 26.47 | 25.34 | 25.40 | 1,569,050 | -0.32(-1.25%) |
Aug 03, 2021 | 25.54 | 25.77 | 25.38 | 25.72 | 1,387,519 | +0.20(+0.79%) |
Aug 02, 2021 | 25.76 | 25.82 | 25.41 | 25.52 | 887,898 | -0.32(-1.25%) |
Jul 30, 2021 | 25.78 | 26.19 | 25.60 | 25.84 | 1,210,090 | -0.19(-0.74%) |
Jul 29, 2021 | 26.35 | 26.54 | 25.99 | 26.04 | 2,389,246 | +0.52(+2.02%) |
Jul 28, 2021 | 24.77 | 25.56 | 24.64 | 25.52 | 1,673,760 | +0.76(+3.09%) |
Jul 27, 2021 | 24.97 | 24.97 | 24.36 | 24.76 | 1,292,555 | -0.20(-0.81%) |
Jul 26, 2021 | 24.75 | 25.32 | 24.68 | 24.96 | 1,117,798 | +0.24(+0.97%) |
Jul 23, 2021 | 24.77 | 24.91 | 24.45 | 24.72 | 1,362,581 | -0.07(-0.28%) |
Jul 22, 2021 | 24.92 | 25.06 | 24.40 | 24.79 | 1,652,656 | -0.12(-0.46%) |
Jul 21, 2021 | 24.18 | 24.98 | 24.02 | 24.91 | 2,017,807 | +0.73(+3.01%) |
Jul 20, 2021 | 24.13 | 24.56 | 23.86 | 24.18 | 2,015,355 | +0.06(+0.27%) |
Jul 19, 2021 | 24.10 | 24.73 | 23.81 | 24.11 | 4,815,574 | -0.85(-3.39%) |
Jul 16, 2021 | 26.07 | 26.07 | 24.88 | 24.96 | 2,411,291 | -1.26(-4.81%) |
Jul 15, 2021 | 26.45 | 26.52 | 25.96 | 26.22 | 1,533,809 | -0.15(-0.56%) |
Jul 14, 2021 | 26.70 | 26.83 | 26.23 | 26.37 | 2,430,641 | +0.27(+1.02%) |
Jul 13, 2021 | 25.72 | 26.66 | 25.72 | 26.10 | 1,687,531 | +0.37(+1.43%) |
Jul 12, 2021 | 26.01 | 26.36 | 25.69 | 25.73 | 2,004,640 | -0.51(-1.93%) |
Jul 09, 2021 | 25.45 | 26.41 | 25.45 | 26.24 | 2,108,407 | +0.86(+3.37%) |
Jul 08, 2021 | 25.90 | 26.23 | 25.16 | 25.38 | 3,246,196 | -0.53(-2.06%) |
Jul 07, 2021 | 26.34 | 26.35 | 25.74 | 25.92 | 1,728,253 | -0.25(-0.95%) |
Jul 06, 2021 | 26.87 | 27.00 | 26.04 | 26.17 | 2,130,472 | -0.39(-1.46%) |
Jul 02, 2021 | 26.50 | 26.90 | 26.18 | 26.55 | 1,723,017 | +0.40(+1.51%) |
Jul 01, 2021 | 26.70 | 26.79 | 25.97 | 26.16 | 1,537,608 | -0.15(-0.56%) |
Jun 30, 2021 | 26.04 | 26.54 | 25.86 | 26.30 | 1,961,764 | +0.36(+1.38%) |
Jun 29, 2021 | 25.51 | 26.32 | 25.37 | 25.95 | 2,434,801 | +0.03(+0.11%) |
Jun 28, 2021 | 26.16 | 26.34 | 25.64 | 25.92 | 1,637,251 | -0.17(-0.64%) |
Jun 25, 2021 | 26.74 | 26.96 | 26.04 | 26.08 | 2,080,679 | -0.27(-1.01%) |
Jun 24, 2021 | 26.53 | 26.69 | 26.15 | 26.35 | 2,550,955 | -0.03(-0.10%) |
Jun 23, 2021 | 26.79 | 27.16 | 26.34 | 26.38 | 1,958,181 | -0.09(-0.35%) |
Jun 22, 2021 | 26.33 | 26.68 | 25.95 | 26.47 | 2,790,275 | +0.04(+0.14%) |
Jun 21, 2021 | 26.29 | 26.56 | 25.72 | 26.43 | 2,528,775 | +0.43(+1.66%) |
Jun 18, 2021 | 26.81 | 26.93 | 25.94 | 26.00 | 4,167,899 | -0.59(-2.22%) |
Jun 17, 2021 | 27.12 | 27.57 | 26.43 | 26.59 | 6,125,718 | -1.48(-5.28%) |
Jun 16, 2021 | 28.06 | 28.58 | 27.86 | 28.07 | 2,714,183 | -0.07(-0.26%) |
Jun 15, 2021 | 28.82 | 28.86 | 27.97 | 28.15 | 3,515,736 | -0.79(-2.74%) |
Jun 14, 2021 | 28.40 | 29.52 | 28.18 | 28.94 | 2,512,631 | -0.08(-0.29%) |
Jun 11, 2021 | 29.72 | 29.86 | 28.89 | 29.02 | 2,429,224 | -0.74(-2.48%) |
Jun 10, 2021 | 29.10 | 29.79 | 28.82 | 29.76 | 3,007,929 | +0.70(+2.41%) |
Jun 09, 2021 | 28.56 | 29.35 | 28.22 | 29.06 | 2,604,929 | +0.56(+1.97%) |
Jun 08, 2021 | 29.22 | 29.36 | 28.49 | 28.50 | 3,358,771 | -1.04(-3.52%) |
Jun 07, 2021 | 29.70 | 29.89 | 29.25 | 29.54 | 2,036,705 | -0.21(-0.71%) |
Jun 04, 2021 | 29.51 | 29.96 | 29.29 | 29.75 | 2,339,665 | +0.36(+1.22%) |
Jun 03, 2021 | 29.79 | 29.88 | 29.16 | 29.39 | 3,101,934 | -1.30(-4.23%) |
Jun 02, 2021 | 30.95 | 30.96 | 30.12 | 30.69 | 2,678,144 | -0.37(-1.19%) |