Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.28 | 25.33 | 25.27 | 25.30 | 9,898 | -0.18(-0.71%) |
Aug 30, 2021 | 25.46 | 25.49 | 25.44 | 25.48 | 29,571 | +0.20(+0.79%) |
Aug 27, 2021 | 25.01 | 25.28 | 25.01 | 25.28 | 1,253 | +0.12(+0.48%) |
Aug 26, 2021 | 25.18 | 25.18 | 25.16 | 25.16 | 3,876 | +0.24(+0.96%) |
Aug 25, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 1,238 | +0.06(+0.24%) |
Aug 24, 2021 | 24.88 | 24.88 | 24.86 | 24.86 | 1,723 | +0.21(+0.85%) |
Aug 23, 2021 | 24.57 | 24.65 | 24.57 | 24.65 | 421 | +0.32(+1.32%) |
Aug 20, 2021 | 24.31 | 24.33 | 24.28 | 24.33 | 822 | +0.21(+0.87%) |
Aug 19, 2021 | 24.24 | 24.24 | 24.12 | 24.12 | 210 | +0.05(+0.21%) |
Aug 18, 2021 | 24.22 | 24.25 | 24.07 | 24.07 | 753 | -0.02(-0.08%) |
Aug 17, 2021 | 24.05 | 24.09 | 24.05 | 24.09 | 317 | -0.16(-0.66%) |
Aug 16, 2021 | 23.97 | 24.25 | 23.97 | 24.25 | 1,534 | -0.13(-0.53%) |
Aug 13, 2021 | 24.40 | 24.40 | 24.38 | 24.38 | 1,460 | +0.32(+1.33%) |
Aug 12, 2021 | 23.99 | 24.07 | 23.99 | 24.06 | 2,256 | +0.01(+0.04%) |
Aug 11, 2021 | 24.07 | 24.07 | 24.05 | 24.05 | 311 | -0.15(-0.62%) |
Aug 10, 2021 | 24.25 | 24.25 | 24.20 | 24.20 | 743 | -0.35(-1.43%) |
Aug 09, 2021 | 24.36 | 24.55 | 24.36 | 24.55 | 968 | +0.06(+0.24%) |
Aug 06, 2021 | 24.53 | 24.53 | 24.39 | 24.49 | 1,010 | -0.11(-0.45%) |
Aug 05, 2021 | 24.55 | 24.63 | 24.55 | 24.60 | 1,350 | +0.18(+0.74%) |
Aug 04, 2021 | 24.24 | 24.43 | 24.24 | 24.42 | 4,062 | +0.41(+1.71%) |
Aug 03, 2021 | 24.21 | 24.26 | 24.01 | 24.01 | 901 | -0.01(-0.04%) |
Jul 30, 2021 | 24.02 | 24.02 | 24.02 | 0 | -0.25(-1.03%) | |
Jul 29, 2021 | 24.46 | 24.46 | 24.26 | 24.27 | 1,243 | -0.03(-0.12%) |
Jul 28, 2021 | 24.39 | 24.39 | 24.26 | 24.30 | 701 | +0.19(+0.79%) |
Jul 27, 2021 | 24.40 | 24.40 | 23.97 | 24.11 | 1,396 | -0.34(-1.39%) |
Jul 26, 2021 | 24.40 | 24.45 | 24.40 | 24.45 | 16,765 | +0.01(+0.04%) |
Jul 23, 2021 | 24.44 | 24.44 | 24.44 | 24.44 | 600 | +0.24(+0.99%) |
Jul 22, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 189 | +0.32(+1.34%) |
Jul 21, 2021 | 23.81 | 23.88 | 23.80 | 23.88 | 24,585 | -0.02(-0.08%) |
Jul 20, 2021 | 23.49 | 23.92 | 23.49 | 23.90 | 2,900 | +0.48(+2.05%) |
Jul 19, 2021 | 23.21 | 23.42 | 23.21 | 23.42 | 5,477 | -0.09(-0.38%) |
Jul 16, 2021 | 23.58 | 23.58 | 23.51 | 23.51 | 542 | -0.03(-0.13%) |
Jul 15, 2021 | 23.87 | 23.87 | 23.45 | 23.54 | 1,730 | -0.37(-1.55%) |
Jul 14, 2021 | 24.05 | 24.15 | 23.90 | 23.91 | 3,373 | -0.09(-0.37%) |
Jul 13, 2021 | 24.22 | 24.22 | 24.00 | 24.00 | 810 | +0.00(+0.00%) |
Jul 12, 2021 | 24.07 | 24.07 | 24.00 | 24.00 | 1,115 | +0.14(+0.59%) |
Jul 09, 2021 | 23.86 | 23.86 | 23.86 | 23.86 | 181 | -0.04(-0.17%) |
Jul 08, 2021 | 23.79 | 23.90 | 23.79 | 23.90 | 874 | -0.25(-1.04%) |
Jul 07, 2021 | 24.19 | 24.20 | 24.01 | 24.15 | 3,882 | +0.26(+1.09%) |
Jul 06, 2021 | 23.67 | 23.89 | 23.67 | 23.89 | 2,994 | +0.38(+1.62%) |
Jul 05, 2021 | 23.60 | 23.60 | 23.51 | 23.51 | 575 | +0.00(+0.00%) |
Jul 02, 2021 | 23.43 | 23.51 | 23.43 | 23.51 | 739 | +0.25(+1.07%) |
Jun 30, 2021 | 23.26 | 23.26 | 23.26 | 0 | -0.25(-1.06%) | |
Jun 29, 2021 | 23.35 | 23.51 | 23.35 | 23.51 | 367 | +0.12(+0.51%) |
Jun 28, 2021 | 23.47 | 23.47 | 23.39 | 23.39 | 1,722 | +0.15(+0.65%) |
Jun 24, 2021 | 23.24 | 23.24 | 23.24 | 3 | +0.05(+0.22%) | |
Jun 23, 2021 | 23.20 | 23.21 | 23.15 | 23.19 | 1,507 | +0.03(+0.13%) |
Jun 22, 2021 | 23.18 | 23.18 | 23.16 | 23.16 | 1,667 | +0.06(+0.26%) |
Jun 21, 2021 | 22.96 | 23.10 | 22.92 | 23.10 | 415 | +0.15(+0.65%) |
Jun 18, 2021 | 22.73 | 23.02 | 22.73 | 22.95 | 14,386 | +0.00(+0.00%) |
Jun 17, 2021 | 22.81 | 22.95 | 22.81 | 22.95 | 1,645 | +0.47(+2.09%) |
Jun 16, 2021 | 22.55 | 22.55 | 22.28 | 22.48 | 3,623 | +0.03(+0.13%) |
Jun 15, 2021 | 22.56 | 22.60 | 22.45 | 22.45 | 4,315 | -0.14(-0.62%) |
Jun 14, 2021 | 22.50 | 22.60 | 22.48 | 22.59 | 2,233 | +0.27(+1.21%) |
Jun 11, 2021 | 22.31 | 22.32 | 22.26 | 22.32 | 966 | +0.22(+1.00%) |
Jun 10, 2021 | 22.08 | 22.11 | 22.08 | 22.10 | 1,901 | +0.14(+0.64%) |
Jun 09, 2021 | 21.97 | 21.97 | 21.87 | 21.96 | 2,155 | -0.01(-0.05%) |
Jun 08, 2021 | 21.95 | 21.97 | 21.95 | 21.97 | 454 | +0.20(+0.92%) |
Jun 07, 2021 | 21.62 | 21.77 | 21.62 | 21.77 | 1,352 | +0.14(+0.65%) |
Jun 04, 2021 | 21.60 | 21.64 | 21.60 | 21.63 | 735 | +0.35(+1.64%) |
Jun 03, 2021 | 21.30 | 21.30 | 21.19 | 21.28 | 2,189 | -0.17(-0.79%) |
Jun 02, 2021 | 21.54 | 21.54 | 21.40 | 21.45 | 743 | -0.11(-0.51%) |