Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.62 | 25.75 | 25.57 | 25.66 | 1,526,517 | -0.02(-0.07%) |
Aug 30, 2021 | 25.72 | 25.74 | 25.64 | 25.67 | 980,976 | -0.19(-0.74%) |
Aug 27, 2021 | 25.60 | 25.88 | 25.58 | 25.87 | 493,823 | +0.25(+0.96%) |
Aug 26, 2021 | 25.74 | 25.83 | 25.61 | 25.62 | 525,891 | -0.31(-1.20%) |
Aug 25, 2021 | 25.92 | 25.98 | 25.86 | 25.93 | 471,718 | +0.06(+0.25%) |
Aug 24, 2021 | 25.70 | 25.90 | 25.68 | 25.87 | 516,943 | -0.05(-0.21%) |
Aug 23, 2021 | 25.85 | 26.00 | 25.81 | 25.92 | 825,607 | +0.15(+0.57%) |
Aug 20, 2021 | 25.55 | 25.81 | 25.54 | 25.77 | 684,100 | +0.15(+0.57%) |
Aug 19, 2021 | 25.70 | 25.78 | 25.57 | 25.63 | 842,763 | -0.06(-0.25%) |
Aug 18, 2021 | 25.66 | 25.87 | 25.62 | 25.69 | 792,100 | +0.21(+0.82%) |
Aug 17, 2021 | 25.52 | 25.59 | 25.35 | 25.48 | 1,057,538 | -0.39(-1.52%) |
Aug 16, 2021 | 25.81 | 25.87 | 25.71 | 25.87 | 1,031,627 | -0.20(-0.77%) |
Aug 13, 2021 | 26.01 | 26.08 | 25.98 | 26.08 | 890,343 | +0.12(+0.46%) |
Aug 12, 2021 | 25.91 | 25.96 | 25.85 | 25.96 | 2,203,772 | -0.03(-0.11%) |
Aug 11, 2021 | 25.88 | 25.98 | 25.82 | 25.98 | 701,418 | +0.29(+1.14%) |
Aug 10, 2021 | 25.56 | 25.69 | 25.56 | 25.69 | 1,692,143 | +0.07(+0.28%) |
Aug 09, 2021 | 25.66 | 25.67 | 25.59 | 25.62 | 1,733,953 | -0.11(-0.43%) |
Aug 06, 2021 | 25.69 | 25.73 | 25.66 | 25.73 | 650,458 | +0.09(+0.36%) |
Aug 05, 2021 | 25.56 | 25.74 | 25.56 | 25.64 | 399,911 | +0.07(+0.29%) |
Aug 04, 2021 | 25.59 | 25.69 | 25.53 | 25.56 | 717,566 | -0.17(-0.67%) |
Aug 03, 2021 | 25.66 | 25.74 | 25.50 | 25.74 | 1,033,963 | +0.21(+0.82%) |
Aug 02, 2021 | 25.57 | 25.67 | 25.48 | 25.53 | 938,680 | +0.17(+0.68%) |
Jul 30, 2021 | 25.40 | 25.46 | 25.27 | 25.35 | 619,527 | -0.27(-1.07%) |
Jul 29, 2021 | 25.77 | 25.79 | 25.63 | 25.63 | 511,594 | +0.17(+0.68%) |
Jul 28, 2021 | 25.35 | 25.48 | 25.27 | 25.45 | 600,703 | +0.00(+0.00%) |
Jul 27, 2021 | 25.27 | 25.46 | 25.16 | 25.45 | 815,554 | -0.08(-0.32%) |
Jul 26, 2021 | 25.36 | 25.56 | 25.36 | 25.54 | 1,013,019 | +0.24(+0.94%) |
Jul 23, 2021 | 25.38 | 25.42 | 25.26 | 25.30 | 1,157,380 | +0.25(+0.98%) |
Jul 22, 2021 | 25.29 | 25.29 | 24.99 | 25.05 | 1,591,665 | +0.01(+0.04%) |
Jul 21, 2021 | 24.70 | 25.07 | 24.69 | 25.04 | 1,524,781 | +0.64(+2.62%) |
Jul 20, 2021 | 24.03 | 24.43 | 24.01 | 24.41 | 1,193,560 | +0.21(+0.87%) |
Jul 19, 2021 | 24.25 | 24.31 | 24.10 | 24.20 | 752,884 | -0.52(-2.10%) |
Jul 16, 2021 | 24.90 | 24.90 | 24.60 | 24.72 | 887,968 | -0.16(-0.66%) |
Jul 15, 2021 | 24.84 | 24.94 | 24.77 | 24.88 | 412,475 | -0.43(-1.70%) |
Jul 14, 2021 | 25.39 | 25.42 | 25.24 | 25.31 | 1,079,057 | -0.06(-0.25%) |
Jul 13, 2021 | 25.52 | 25.53 | 25.32 | 25.37 | 677,185 | -0.53(-2.04%) |
Jul 12, 2021 | 25.69 | 25.91 | 25.64 | 25.90 | 834,730 | +0.11(+0.42%) |
Jul 09, 2021 | 25.53 | 25.84 | 25.49 | 25.79 | 814,305 | +0.41(+1.62%) |
Jul 08, 2021 | 25.45 | 25.45 | 25.25 | 25.38 | 2,267,709 | -0.43(-1.66%) |
Jul 07, 2021 | 25.80 | 25.89 | 25.70 | 25.81 | 1,036,825 | -0.06(-0.25%) |
Jul 06, 2021 | 26.09 | 26.12 | 25.78 | 25.87 | 750,082 | -0.20(-0.77%) |
Jul 02, 2021 | 26.04 | 26.08 | 25.92 | 26.08 | 440,431 | -0.11(-0.42%) |
Jul 01, 2021 | 26.10 | 26.22 | 26.05 | 26.18 | 682,625 | +0.25(+0.95%) |
Jun 30, 2021 | 25.87 | 26.03 | 25.81 | 25.94 | 701,256 | -0.30(-1.15%) |
Jun 29, 2021 | 26.28 | 26.33 | 26.18 | 26.24 | 466,278 | -0.06(-0.24%) |
Jun 28, 2021 | 26.42 | 26.42 | 26.25 | 26.30 | 462,103 | -0.48(-1.81%) |
Jun 25, 2021 | 26.71 | 26.80 | 26.69 | 26.79 | 310,317 | +0.08(+0.31%) |
Jun 24, 2021 | 26.64 | 26.74 | 26.62 | 26.71 | 350,253 | +0.35(+1.32%) |
Jun 23, 2021 | 26.57 | 26.59 | 26.33 | 26.36 | 776,909 | -0.32(-1.20%) |
Jun 22, 2021 | 26.57 | 26.71 | 26.50 | 26.68 | 683,291 | -0.05(-0.17%) |
Jun 21, 2021 | 26.43 | 26.73 | 26.42 | 26.72 | 573,840 | +0.30(+1.14%) |
Jun 18, 2021 | 26.37 | 26.51 | 26.29 | 26.42 | 593,756 | -0.56(-2.06%) |
Jun 17, 2021 | 27.14 | 27.17 | 26.86 | 26.98 | 743,537 | -0.34(-1.24%) |
Jun 16, 2021 | 27.57 | 27.60 | 27.24 | 27.32 | 1,643,109 | -0.33(-1.19%) |
Jun 15, 2021 | 27.53 | 27.65 | 27.53 | 27.65 | 1,684,140 | -0.06(-0.23%) |
Jun 14, 2021 | 27.57 | 27.75 | 27.56 | 27.71 | 365,332 | +0.23(+0.83%) |
Jun 11, 2021 | 27.34 | 27.49 | 27.33 | 27.48 | 1,190,825 | +0.11(+0.40%) |
Jun 10, 2021 | 27.40 | 27.44 | 27.28 | 27.37 | 1,082,060 | -0.10(-0.37%) |
Jun 09, 2021 | 27.54 | 27.54 | 27.38 | 27.47 | 1,997,666 | +0.07(+0.26%) |
Jun 08, 2021 | 27.30 | 27.45 | 27.29 | 27.40 | 684,968 | -0.09(-0.33%) |
Jun 07, 2021 | 27.36 | 27.51 | 27.36 | 27.49 | 1,084,415 | +0.24(+0.89%) |
Jun 04, 2021 | 27.31 | 27.31 | 27.18 | 27.25 | 543,491 | -0.09(-0.33%) |
Jun 03, 2021 | 27.31 | 27.35 | 27.24 | 27.34 | 1,011,002 | -0.22(-0.82%) |
Jun 02, 2021 | 27.45 | 27.58 | 27.42 | 27.56 | 769,160 | -0.09(-0.33%) |