Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.98 | 24.32 | 23.89 | 24.25 | 1,543,380 | +0.35(+1.45%) |
Aug 30, 2021 | 24.29 | 24.49 | 23.83 | 23.91 | 1,485,588 | -0.24(-1.01%) |
Aug 27, 2021 | 23.14 | 24.33 | 22.96 | 24.15 | 1,987,679 | +1.03(+4.45%) |
Aug 26, 2021 | 23.06 | 23.56 | 22.93 | 23.12 | 1,535,639 | -0.26(-1.12%) |
Aug 25, 2021 | 23.56 | 23.56 | 23.02 | 23.39 | 1,378,228 | -0.39(-1.65%) |
Aug 24, 2021 | 24.10 | 24.18 | 23.49 | 23.78 | 1,565,060 | +0.02(+0.08%) |
Aug 23, 2021 | 23.12 | 23.97 | 22.96 | 23.76 | 2,225,195 | +1.38(+6.18%) |
Aug 20, 2021 | 22.26 | 22.75 | 22.18 | 22.38 | 1,630,385 | -0.08(-0.37%) |
Aug 19, 2021 | 22.76 | 23.03 | 22.28 | 22.46 | 2,923,050 | -0.49(-2.15%) |
Aug 18, 2021 | 23.79 | 23.79 | 22.61 | 22.95 | 3,051,233 | -0.74(-3.11%) |
Aug 17, 2021 | 23.88 | 24.21 | 23.45 | 23.69 | 1,573,580 | -0.41(-1.70%) |
Aug 16, 2021 | 24.68 | 24.69 | 23.98 | 24.10 | 1,515,899 | -0.59(-2.38%) |
Aug 13, 2021 | 24.66 | 25.00 | 24.50 | 24.69 | 1,783,112 | +0.50(+2.08%) |
Aug 12, 2021 | 24.54 | 24.57 | 24.01 | 24.18 | 2,070,092 | -0.52(-2.11%) |
Aug 11, 2021 | 23.28 | 25.11 | 23.24 | 24.70 | 3,783,830 | +1.21(+5.15%) |
Aug 10, 2021 | 23.69 | 24.02 | 23.42 | 23.49 | 2,682,825 | -0.25(-1.06%) |
Aug 09, 2021 | 24.54 | 24.57 | 23.66 | 23.74 | 4,212,373 | -1.15(-4.64%) |
Aug 06, 2021 | 24.95 | 25.11 | 24.46 | 24.90 | 2,175,335 | -0.53(-2.09%) |
Aug 05, 2021 | 25.74 | 25.85 | 25.10 | 25.43 | 1,474,811 | -0.26(-1.01%) |
Aug 04, 2021 | 26.60 | 26.77 | 25.63 | 25.69 | 1,551,440 | -0.33(-1.25%) |
Aug 03, 2021 | 25.83 | 26.06 | 25.67 | 26.02 | 1,371,947 | +0.20(+0.79%) |
Aug 02, 2021 | 26.05 | 26.11 | 25.70 | 25.81 | 877,933 | -0.33(-1.25%) |
Jul 30, 2021 | 26.07 | 26.48 | 25.89 | 26.14 | 1,196,509 | -0.20(-0.74%) |
Jul 29, 2021 | 26.65 | 26.84 | 26.29 | 26.33 | 2,362,431 | +0.52(+2.02%) |
Jul 28, 2021 | 25.05 | 25.85 | 24.92 | 25.81 | 1,654,975 | +0.77(+3.09%) |
Jul 27, 2021 | 25.25 | 25.25 | 24.64 | 25.04 | 1,278,048 | -0.20(-0.81%) |
Jul 26, 2021 | 25.03 | 25.61 | 24.96 | 25.24 | 1,105,252 | +0.24(+0.97%) |
Jul 23, 2021 | 25.05 | 25.20 | 24.72 | 25.00 | 1,347,288 | -0.07(-0.28%) |
Jul 22, 2021 | 25.21 | 25.35 | 24.68 | 25.07 | 1,634,107 | -0.12(-0.46%) |
Jul 21, 2021 | 24.45 | 25.26 | 24.29 | 25.19 | 1,995,161 | +0.74(+3.01%) |
Jul 20, 2021 | 24.41 | 24.84 | 24.14 | 24.45 | 1,992,736 | +0.07(+0.27%) |
Jul 19, 2021 | 24.37 | 25.01 | 24.08 | 24.39 | 4,761,527 | -0.86(-3.39%) |
Jul 16, 2021 | 26.36 | 26.36 | 25.16 | 25.24 | 2,384,228 | -1.28(-4.81%) |
Jul 15, 2021 | 26.75 | 26.82 | 26.26 | 26.52 | 1,516,594 | -0.15(-0.56%) |
Jul 14, 2021 | 27.00 | 27.13 | 26.53 | 26.67 | 2,403,361 | +0.27(+1.02%) |
Jul 13, 2021 | 26.01 | 26.96 | 26.01 | 26.40 | 1,668,591 | +0.37(+1.43%) |
Jul 12, 2021 | 26.31 | 26.66 | 25.98 | 26.03 | 1,982,142 | -0.51(-1.93%) |
Jul 09, 2021 | 25.74 | 26.71 | 25.74 | 26.54 | 2,084,743 | +0.87(+3.37%) |
Jul 08, 2021 | 26.19 | 26.53 | 25.45 | 25.67 | 3,209,763 | -0.54(-2.06%) |
Jul 07, 2021 | 26.64 | 26.65 | 26.04 | 26.21 | 1,708,857 | -0.25(-0.95%) |
Jul 06, 2021 | 27.17 | 27.30 | 26.33 | 26.46 | 2,106,561 | -0.39(-1.46%) |
Jul 02, 2021 | 26.80 | 27.21 | 26.47 | 26.85 | 1,703,679 | +0.40(+1.51%) |
Jul 01, 2021 | 27.00 | 27.10 | 26.27 | 26.45 | 1,520,351 | -0.15(-0.56%) |
Jun 30, 2021 | 26.33 | 26.84 | 26.16 | 26.60 | 1,939,747 | +0.36(+1.38%) |
Jun 29, 2021 | 25.80 | 26.62 | 25.65 | 26.24 | 2,407,474 | +0.03(+0.11%) |
Jun 28, 2021 | 26.45 | 26.64 | 25.93 | 26.21 | 1,618,876 | -0.17(-0.64%) |
Jun 25, 2021 | 27.04 | 27.26 | 26.34 | 26.38 | 2,057,327 | -0.27(-1.01%) |
Jun 24, 2021 | 26.83 | 26.99 | 26.45 | 26.65 | 2,522,325 | -0.03(-0.10%) |
Jun 23, 2021 | 27.10 | 27.47 | 26.64 | 26.68 | 1,936,204 | -0.09(-0.35%) |
Jun 22, 2021 | 26.63 | 26.99 | 26.24 | 26.77 | 2,758,959 | +0.04(+0.14%) |
Jun 21, 2021 | 26.58 | 26.86 | 26.01 | 26.73 | 2,500,394 | +0.44(+1.66%) |
Jun 18, 2021 | 27.12 | 27.24 | 26.23 | 26.30 | 4,121,122 | -0.60(-2.22%) |
Jun 17, 2021 | 27.42 | 27.88 | 26.73 | 26.89 | 6,056,967 | -1.50(-5.28%) |
Jun 16, 2021 | 28.38 | 28.90 | 28.18 | 28.39 | 2,683,721 | -0.07(-0.26%) |
Jun 15, 2021 | 29.15 | 29.19 | 28.28 | 28.47 | 3,476,278 | -0.80(-2.74%) |
Jun 14, 2021 | 28.73 | 29.85 | 28.50 | 29.27 | 2,484,431 | -0.08(-0.29%) |
Jun 11, 2021 | 30.06 | 30.20 | 29.22 | 29.35 | 2,401,961 | -0.74(-2.48%) |
Jun 10, 2021 | 29.43 | 30.12 | 29.15 | 30.10 | 2,974,170 | +0.71(+2.41%) |
Jun 09, 2021 | 28.88 | 29.69 | 28.54 | 29.39 | 2,575,693 | +0.57(+1.97%) |
Jun 08, 2021 | 29.56 | 29.69 | 28.81 | 28.82 | 3,321,075 | -1.05(-3.52%) |
Jun 07, 2021 | 30.04 | 30.23 | 29.58 | 29.87 | 2,013,846 | -0.21(-0.71%) |
Jun 04, 2021 | 29.84 | 30.30 | 29.62 | 30.09 | 2,313,406 | +0.36(+1.22%) |
Jun 03, 2021 | 30.12 | 30.22 | 29.49 | 29.72 | 3,067,120 | -1.31(-4.23%) |
Jun 02, 2021 | 31.30 | 31.32 | 30.46 | 31.04 | 2,648,086 | -0.37(-1.19%) |