Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.21 | 27.34 | 26.86 | 27.05 | 321,050 | -0.06(-0.22%) |
Aug 30, 2021 | 27.54 | 27.54 | 27.02 | 27.11 | 374,725 | -0.36(-1.30%) |
Aug 27, 2021 | 27.14 | 27.53 | 27.05 | 27.47 | 444,507 | +0.35(+1.28%) |
Aug 26, 2021 | 27.19 | 27.26 | 27.02 | 27.12 | 367,075 | -0.07(-0.26%) |
Aug 25, 2021 | 26.86 | 27.36 | 26.79 | 27.19 | 698,949 | +0.47(+1.75%) |
Aug 24, 2021 | 26.25 | 26.80 | 26.24 | 26.72 | 367,021 | +0.48(+1.82%) |
Aug 23, 2021 | 26.30 | 26.43 | 26.16 | 26.25 | 211,861 | +0.08(+0.30%) |
Aug 20, 2021 | 26.07 | 26.33 | 25.99 | 26.17 | 367,541 | +0.14(+0.53%) |
Aug 19, 2021 | 25.63 | 26.06 | 25.52 | 26.03 | 495,001 | +0.01(+0.04%) |
Aug 18, 2021 | 26.37 | 26.58 | 26.01 | 26.02 | 357,154 | -0.42(-1.58%) |
Aug 17, 2021 | 26.64 | 26.72 | 26.27 | 26.43 | 435,540 | -0.41(-1.52%) |
Aug 16, 2021 | 26.47 | 26.84 | 26.20 | 26.84 | 312,223 | +0.25(+0.94%) |
Aug 13, 2021 | 26.67 | 26.74 | 26.51 | 26.59 | 178,905 | -0.04(-0.15%) |
Aug 12, 2021 | 26.59 | 26.66 | 26.32 | 26.63 | 316,293 | +0.11(+0.41%) |
Aug 11, 2021 | 26.51 | 26.70 | 26.29 | 26.52 | 394,876 | +0.04(+0.15%) |
Aug 10, 2021 | 26.57 | 26.84 | 26.43 | 26.48 | 437,304 | -0.10(-0.37%) |
Aug 09, 2021 | 26.28 | 26.64 | 26.01 | 26.58 | 385,460 | +0.32(+1.21%) |
Aug 06, 2021 | 26.05 | 26.41 | 26.00 | 26.27 | 426,427 | +0.22(+0.84%) |
Aug 05, 2021 | 25.75 | 26.06 | 25.59 | 26.05 | 359,042 | +0.45(+1.75%) |
Aug 04, 2021 | 25.04 | 25.66 | 24.97 | 25.60 | 601,594 | +0.43(+1.70%) |
Aug 03, 2021 | 25.09 | 25.17 | 24.80 | 25.17 | 665,322 | +0.24(+0.96%) |
Aug 02, 2021 | 24.97 | 25.21 | 24.75 | 24.93 | 368,388 | +0.07(+0.28%) |
Jul 30, 2021 | 24.59 | 24.96 | 24.59 | 24.86 | 472,596 | +0.27(+1.09%) |
Jul 29, 2021 | 24.29 | 24.97 | 24.09 | 24.59 | 403,892 | +0.27(+1.10%) |
Jul 28, 2021 | 24.33 | 24.62 | 23.95 | 24.33 | 419,423 | +0.18(+0.74%) |
Jul 27, 2021 | 23.93 | 24.19 | 23.77 | 24.15 | 298,219 | +0.07(+0.29%) |
Jul 26, 2021 | 23.87 | 24.08 | 23.74 | 24.08 | 174,147 | +0.28(+1.17%) |
Jul 23, 2021 | 23.71 | 24.11 | 23.62 | 23.80 | 235,548 | +0.23(+0.97%) |
Jul 22, 2021 | 23.83 | 23.83 | 23.38 | 23.57 | 240,892 | -0.19(-0.80%) |
Jul 21, 2021 | 23.36 | 23.86 | 23.26 | 23.76 | 386,459 | +0.59(+2.53%) |
Jul 20, 2021 | 23.07 | 23.59 | 22.89 | 23.17 | 622,257 | +0.20(+0.87%) |
Jul 19, 2021 | 23.02 | 23.29 | 22.73 | 22.97 | 681,321 | -0.63(-2.66%) |
Jul 16, 2021 | 23.56 | 23.89 | 23.29 | 23.60 | 371,897 | +0.23(+0.98%) |
Jul 15, 2021 | 23.09 | 23.68 | 23.09 | 23.37 | 356,481 | -0.02(-0.09%) |
Jul 14, 2021 | 23.82 | 24.08 | 23.36 | 23.39 | 476,590 | -0.33(-1.38%) |
Jul 13, 2021 | 23.88 | 24.02 | 23.56 | 23.72 | 276,969 | -0.37(-1.53%) |
Jul 12, 2021 | 23.81 | 24.21 | 23.81 | 24.09 | 229,412 | +0.05(+0.21%) |
Jul 09, 2021 | 23.82 | 24.10 | 23.56 | 24.04 | 348,102 | +0.48(+2.03%) |
Jul 08, 2021 | 23.49 | 23.89 | 23.20 | 23.56 | 380,979 | -0.50(-2.07%) |
Jul 07, 2021 | 23.76 | 24.24 | 23.70 | 24.06 | 394,703 | +0.19(+0.79%) |
Jul 06, 2021 | 24.02 | 24.27 | 23.80 | 23.87 | 409,011 | -0.12(-0.50%) |
Jul 02, 2021 | 23.92 | 24.11 | 23.75 | 23.99 | 385,859 | +0.16(+0.67%) |
Jul 01, 2021 | 23.52 | 24.00 | 23.22 | 23.83 | 350,892 | +0.52(+2.22%) |
Jun 30, 2021 | 23.39 | 23.48 | 23.06 | 23.31 | 636,557 | -0.16(-0.68%) |
Jun 29, 2021 | 23.58 | 23.69 | 23.40 | 23.47 | 307,160 | -0.03(-0.13%) |
Jun 28, 2021 | 23.78 | 23.78 | 23.46 | 23.50 | 287,071 | -0.31(-1.30%) |
Jun 25, 2021 | 23.77 | 24.06 | 23.52 | 23.81 | 1,245,343 | +0.11(+0.46%) |
Jun 24, 2021 | 23.94 | 23.94 | 23.47 | 23.70 | 260,638 | -0.03(-0.13%) |
Jun 23, 2021 | 23.69 | 24.01 | 23.54 | 23.73 | 409,428 | +0.05(+0.21%) |
Jun 22, 2021 | 23.50 | 23.68 | 22.90 | 23.68 | 597,117 | -0.08(-0.34%) |
Jun 21, 2021 | 22.71 | 24.13 | 22.64 | 23.76 | 649,262 | +1.19(+5.29%) |
Jun 18, 2021 | 22.72 | 22.75 | 22.39 | 22.56 | 614,113 | -0.23(-1.00%) |
Jun 17, 2021 | 23.09 | 23.45 | 22.51 | 22.79 | 682,720 | -0.27(-1.16%) |
Jun 16, 2021 | 22.57 | 23.09 | 22.38 | 23.06 | 389,904 | +0.46(+2.02%) |
Jun 15, 2021 | 22.27 | 22.72 | 22.20 | 22.60 | 358,061 | +0.42(+1.88%) |
Jun 14, 2021 | 22.59 | 22.64 | 22.14 | 22.19 | 585,592 | -0.43(-1.89%) |
Jun 11, 2021 | 22.26 | 22.75 | 22.26 | 22.61 | 196,574 | +0.43(+1.93%) |
Jun 10, 2021 | 22.30 | 22.41 | 22.10 | 22.19 | 314,620 | +0.05(+0.22%) |
Jun 09, 2021 | 22.18 | 22.25 | 21.99 | 22.14 | 341,028 | +0.00(+0.00%) |
Jun 08, 2021 | 22.10 | 22.19 | 21.85 | 22.14 | 198,393 | +0.06(+0.27%) |
Jun 07, 2021 | 22.24 | 22.26 | 22.01 | 22.08 | 287,804 | -0.08(-0.36%) |
Jun 04, 2021 | 22.10 | 22.24 | 21.99 | 22.16 | 480,566 | +0.02(+0.09%) |
Jun 03, 2021 | 22.15 | 22.33 | 22.02 | 22.14 | 185,599 | -0.10(-0.45%) |
Jun 02, 2021 | 22.46 | 22.46 | 22.22 | 22.24 | 255,189 | -0.25(-1.11%) |