Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.59 | 24.62 | 24.54 | 24.59 | 183,917 | +0.03(+0.11%) |
Aug 30, 2021 | 24.59 | 24.62 | 24.56 | 24.56 | 231,262 | -0.20(-0.81%) |
Aug 27, 2021 | 24.59 | 24.76 | 24.59 | 24.76 | 60,945 | +0.19(+0.78%) |
Aug 26, 2021 | 24.55 | 24.60 | 24.53 | 24.57 | 271,649 | -0.37(-1.48%) |
Aug 25, 2021 | 24.92 | 24.97 | 24.90 | 24.94 | 134,848 | +0.01(+0.04%) |
Aug 24, 2021 | 24.94 | 25.01 | 24.89 | 24.93 | 212,600 | +0.37(+1.51%) |
Aug 23, 2021 | 24.51 | 24.60 | 24.46 | 24.56 | 179,933 | +0.39(+1.60%) |
Aug 20, 2021 | 23.99 | 24.22 | 23.93 | 24.18 | 164,491 | -0.42(-1.73%) |
Aug 19, 2021 | 24.54 | 24.64 | 24.44 | 24.60 | 402,706 | +0.14(+0.58%) |
Aug 18, 2021 | 24.50 | 24.60 | 24.46 | 24.46 | 90,239 | +0.13(+0.51%) |
Aug 17, 2021 | 24.31 | 24.40 | 24.23 | 24.33 | 166,863 | -0.68(-2.70%) |
Aug 16, 2021 | 24.94 | 25.02 | 24.94 | 25.01 | 123,831 | -0.10(-0.39%) |
Aug 13, 2021 | 25.04 | 25.12 | 25.01 | 25.11 | 268,707 | +0.00(+0.00%) |
Aug 12, 2021 | 25.10 | 25.12 | 25.04 | 25.11 | 271,050 | -0.24(-0.95%) |
Aug 11, 2021 | 25.36 | 25.38 | 25.31 | 25.35 | 100,982 | +0.04(+0.17%) |
Aug 10, 2021 | 25.26 | 25.32 | 25.26 | 25.30 | 86,802 | +0.25(+1.00%) |
Aug 09, 2021 | 25.06 | 25.11 | 25.05 | 25.05 | 99,803 | +0.27(+1.10%) |
Aug 06, 2021 | 24.89 | 24.89 | 24.73 | 24.78 | 126,058 | -0.19(-0.74%) |
Aug 05, 2021 | 25.00 | 25.05 | 24.94 | 24.97 | 94,300 | -0.09(-0.35%) |
Aug 04, 2021 | 25.09 | 25.12 | 25.03 | 25.05 | 223,780 | +0.23(+0.92%) |
Aug 03, 2021 | 24.77 | 24.85 | 24.74 | 24.82 | 172,111 | -0.03(-0.13%) |
Aug 02, 2021 | 24.91 | 24.94 | 24.82 | 24.86 | 101,307 | +0.39(+1.59%) |
Jul 30, 2021 | 24.34 | 24.52 | 24.34 | 24.47 | 152,372 | -0.06(-0.26%) |
Jul 29, 2021 | 24.68 | 24.69 | 24.47 | 24.53 | 222,985 | -0.15(-0.62%) |
Jul 28, 2021 | 24.24 | 24.72 | 24.20 | 24.68 | 689,058 | +1.14(+4.86%) |
Jul 27, 2021 | 23.51 | 23.63 | 23.23 | 23.54 | 1,802,589 | -1.13(-4.59%) |
Jul 26, 2021 | 24.58 | 24.70 | 24.54 | 24.67 | 593,588 | -0.92(-3.60%) |
Jul 23, 2021 | 25.55 | 25.60 | 25.42 | 25.59 | 174,110 | -0.33(-1.26%) |
Jul 22, 2021 | 25.93 | 25.99 | 25.87 | 25.92 | 72,797 | -0.08(-0.31%) |
Jul 21, 2021 | 25.87 | 26.03 | 25.87 | 26.00 | 75,603 | +0.39(+1.51%) |
Jul 20, 2021 | 25.54 | 25.68 | 25.54 | 25.61 | 343,170 | +0.12(+0.47%) |
Jul 19, 2021 | 25.50 | 25.55 | 25.42 | 25.49 | 95,892 | -0.08(-0.32%) |
Jul 16, 2021 | 25.71 | 25.71 | 25.52 | 25.57 | 223,235 | -0.42(-1.61%) |
Jul 15, 2021 | 25.96 | 26.03 | 25.90 | 25.99 | 118,989 | +0.32(+1.25%) |
Jul 14, 2021 | 25.75 | 25.77 | 25.60 | 25.67 | 171,241 | -0.14(-0.55%) |
Jul 13, 2021 | 25.75 | 25.92 | 25.75 | 25.81 | 41,212 | -0.03(-0.13%) |
Jul 12, 2021 | 25.77 | 25.87 | 25.77 | 25.85 | 69,984 | +0.22(+0.85%) |
Jul 09, 2021 | 25.53 | 25.66 | 25.49 | 25.63 | 85,950 | +0.35(+1.40%) |
Jul 08, 2021 | 25.22 | 25.31 | 25.15 | 25.28 | 271,621 | -0.45(-1.76%) |
Jul 07, 2021 | 25.80 | 25.84 | 25.69 | 25.73 | 181,633 | +0.56(+2.21%) |
Jul 06, 2021 | 25.33 | 25.38 | 25.11 | 25.17 | 362,690 | -0.23(-0.90%) |
Jul 02, 2021 | 25.42 | 25.49 | 25.30 | 25.40 | 403,194 | -0.36(-1.40%) |
Jul 01, 2021 | 25.89 | 25.94 | 25.74 | 25.76 | 365,375 | -0.29(-1.13%) |
Jun 30, 2021 | 26.05 | 26.15 | 26.05 | 26.05 | 92,257 | +0.14(+0.53%) |
Jun 29, 2021 | 25.85 | 25.94 | 25.85 | 25.92 | 43,625 | -0.22(-0.83%) |
Jun 28, 2021 | 26.11 | 26.15 | 26.10 | 26.14 | 82,962 | +0.15(+0.59%) |
Jun 25, 2021 | 26.01 | 26.09 | 25.97 | 25.98 | 176,890 | +0.34(+1.32%) |
Jun 24, 2021 | 25.63 | 25.66 | 25.60 | 25.65 | 38,212 | +0.21(+0.84%) |
Jun 23, 2021 | 25.45 | 25.49 | 25.42 | 25.43 | 185,702 | +0.12(+0.47%) |
Jun 22, 2021 | 25.27 | 25.35 | 25.27 | 25.31 | 38,713 | +0.03(+0.11%) |
Jun 21, 2021 | 25.21 | 25.35 | 25.16 | 25.29 | 474,306 | +0.12(+0.49%) |
Jun 18, 2021 | 25.21 | 25.21 | 25.09 | 25.16 | 138,772 | -0.10(-0.38%) |
Jun 17, 2021 | 25.24 | 25.32 | 25.18 | 25.26 | 187,054 | +0.26(+1.02%) |
Jun 16, 2021 | 25.29 | 25.32 | 24.96 | 25.00 | 74,101 | -0.66(-2.59%) |
Jun 15, 2021 | 25.79 | 25.79 | 25.64 | 25.67 | 80,349 | -0.30(-1.15%) |
Jun 14, 2021 | 25.97 | 26.01 | 25.94 | 25.97 | 54,015 | -0.05(-0.19%) |
Jun 11, 2021 | 26.11 | 26.11 | 25.94 | 26.02 | 84,864 | -0.32(-1.22%) |
Jun 10, 2021 | 26.32 | 26.42 | 26.32 | 26.34 | 486,059 | +0.29(+1.13%) |
Jun 09, 2021 | 26.14 | 26.14 | 25.96 | 26.04 | 90,042 | +0.00(+0.00%) |
Jun 08, 2021 | 26.14 | 26.14 | 25.99 | 26.04 | 49,476 | -0.38(-1.42%) |
Jun 07, 2021 | 26.31 | 26.42 | 26.30 | 26.42 | 119,753 | -0.01(-0.02%) |
Jun 04, 2021 | 26.41 | 26.47 | 26.35 | 26.42 | 115,392 | +0.27(+1.02%) |
Jun 03, 2021 | 26.14 | 26.19 | 25.98 | 26.16 | 61,988 | -0.30(-1.13%) |
Jun 02, 2021 | 26.44 | 26.50 | 26.36 | 26.46 | 130,774 | -0.17(-0.65%) |