Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.95 | 26.62 | 25.15 | 26.03 | 44,882 | -0.02(-0.08%) |
Aug 30, 2021 | 25.98 | 26.60 | 25.06 | 26.05 | 48,524 | -0.25(-0.95%) |
Aug 27, 2021 | 25.39 | 26.48 | 24.78 | 26.30 | 54,149 | +0.85(+3.34%) |
Aug 26, 2021 | 23.74 | 25.71 | 22.84 | 25.45 | 101,468 | +1.76(+7.43%) |
Aug 25, 2021 | 25.90 | 25.90 | 23.51 | 23.69 | 91,694 | -2.23(-8.60%) |
Aug 24, 2021 | 26.06 | 26.62 | 25.32 | 25.92 | 36,654 | -0.28(-1.07%) |
Aug 23, 2021 | 26.28 | 26.95 | 26.01 | 26.20 | 44,372 | +0.06(+0.23%) |
Aug 20, 2021 | 26.56 | 28.06 | 25.55 | 26.14 | 54,917 | -0.89(-3.29%) |
Aug 19, 2021 | 29.00 | 29.00 | 26.33 | 27.03 | 52,039 | -2.35(-8.00%) |
Aug 18, 2021 | 29.54 | 29.85 | 28.09 | 29.38 | 46,554 | -0.33(-1.11%) |
Aug 17, 2021 | 28.56 | 30.00 | 28.26 | 29.71 | 56,888 | +0.97(+3.38%) |
Aug 16, 2021 | 29.15 | 29.76 | 28.24 | 28.74 | 49,245 | -0.40(-1.37%) |
Aug 13, 2021 | 29.38 | 29.44 | 28.24 | 29.14 | 50,549 | -0.52(-1.75%) |
Aug 12, 2021 | 29.49 | 31.05 | 28.85 | 29.66 | 126,459 | +0.22(+0.75%) |
Aug 11, 2021 | 28.00 | 30.00 | 26.96 | 29.44 | 75,621 | +1.59(+5.71%) |
Aug 10, 2021 | 27.43 | 28.08 | 26.25 | 27.85 | 75,397 | +0.27(+0.98%) |
Aug 09, 2021 | 27.24 | 28.33 | 26.64 | 27.58 | 65,547 | +0.26(+0.95%) |
Aug 06, 2021 | 25.00 | 27.50 | 24.82 | 27.32 | 56,857 | +2.12(+8.41%) |
Aug 05, 2021 | 25.91 | 26.34 | 25.05 | 25.20 | 36,739 | -0.66(-2.55%) |
Aug 04, 2021 | 25.39 | 26.32 | 25.12 | 25.86 | 32,563 | +0.41(+1.61%) |
Aug 03, 2021 | 25.99 | 26.28 | 25.18 | 25.45 | 37,050 | -0.64(-2.45%) |
Aug 02, 2021 | 26.45 | 26.57 | 25.00 | 26.09 | 56,354 | -0.03(-0.11%) |
Jul 30, 2021 | 26.86 | 27.59 | 25.11 | 26.12 | 61,096 | -0.91(-3.37%) |
Jul 29, 2021 | 28.10 | 28.37 | 26.80 | 27.03 | 29,713 | -0.97(-3.46%) |
Jul 28, 2021 | 27.90 | 28.08 | 27.21 | 28.00 | 20,937 | +0.12(+0.43%) |
Jul 27, 2021 | 29.02 | 29.58 | 26.26 | 27.88 | 70,288 | -1.50(-5.11%) |
Jul 26, 2021 | 28.68 | 29.49 | 28.58 | 29.38 | 45,939 | +0.57(+1.98%) |
Jul 23, 2021 | 29.34 | 30.00 | 28.00 | 28.81 | 58,145 | -0.23(-0.79%) |
Jul 22, 2021 | 27.65 | 29.80 | 27.62 | 29.04 | 57,721 | +1.25(+4.50%) |
Jul 21, 2021 | 28.74 | 28.78 | 27.28 | 27.79 | 55,033 | -0.62(-2.18%) |
Jul 20, 2021 | 27.45 | 28.81 | 27.04 | 28.41 | 56,233 | +0.98(+3.57%) |
Jul 19, 2021 | 28.10 | 28.10 | 27.01 | 27.43 | 56,068 | -0.14(-0.51%) |
Jul 16, 2021 | 28.67 | 29.11 | 27.49 | 27.57 | 26,461 | -0.92(-3.23%) |
Jul 15, 2021 | 28.03 | 28.54 | 27.36 | 28.49 | 48,837 | +0.09(+0.32%) |
Jul 14, 2021 | 29.24 | 29.60 | 28.00 | 28.40 | 45,132 | -0.81(-2.77%) |
Jul 13, 2021 | 30.47 | 30.78 | 28.78 | 29.21 | 84,618 | -1.13(-3.72%) |
Jul 12, 2021 | 28.60 | 30.49 | 28.33 | 30.34 | 54,224 | +1.75(+6.12%) |
Jul 09, 2021 | 27.29 | 28.84 | 27.29 | 28.59 | 56,793 | +1.77(+6.60%) |
Jul 08, 2021 | 25.94 | 27.77 | 25.36 | 26.82 | 58,793 | +0.18(+0.68%) |
Jul 07, 2021 | 25.18 | 27.35 | 24.97 | 26.64 | 94,375 | +1.56(+6.22%) |
Jul 06, 2021 | 26.00 | 26.06 | 24.03 | 25.08 | 121,353 | -1.13(-4.31%) |
Jul 02, 2021 | 26.60 | 27.27 | 26.11 | 26.21 | 53,504 | -0.51(-1.91%) |
Jul 01, 2021 | 26.63 | 27.49 | 26.21 | 26.72 | 95,670 | +0.04(+0.15%) |
Jun 30, 2021 | 26.56 | 27.50 | 25.22 | 26.68 | 174,734 | -0.01(-0.04%) |
Jun 29, 2021 | 28.02 | 28.02 | 26.24 | 26.69 | 103,260 | -1.23(-4.41%) |
Jun 28, 2021 | 27.96 | 28.82 | 27.77 | 27.92 | 107,162 | -0.13(-0.46%) |
Jun 25, 2021 | 29.09 | 30.59 | 27.29 | 28.05 | 1,586,247 | -1.32(-4.49%) |
Jun 24, 2021 | 30.15 | 30.76 | 28.67 | 29.37 | 85,969 | -0.65(-2.17%) |
Jun 23, 2021 | 29.19 | 30.82 | 28.93 | 30.02 | 104,006 | +0.60(+2.04%) |
Jun 22, 2021 | 28.60 | 31.21 | 28.60 | 29.42 | 149,694 | +0.82(+2.87%) |
Jun 21, 2021 | 28.75 | 29.64 | 27.16 | 28.60 | 143,206 | -0.15(-0.52%) |
Jun 18, 2021 | 31.50 | 31.75 | 28.62 | 28.75 | 345,490 | -2.67(-8.50%) |
Jun 17, 2021 | 30.50 | 31.50 | 30.25 | 31.42 | 174,854 | +0.82(+2.68%) |
Jun 16, 2021 | 29.72 | 31.98 | 29.34 | 30.60 | 227,383 | +1.16(+3.94%) |
Jun 15, 2021 | 29.04 | 29.89 | 28.59 | 29.44 | 190,370 | +0.39(+1.34%) |
Jun 14, 2021 | 29.17 | 29.85 | 28.77 | 29.05 | 160,672 | +0.13(+0.45%) |
Jun 11, 2021 | 29.19 | 29.48 | 28.79 | 28.92 | 68,373 | -0.08(-0.28%) |
Jun 10, 2021 | 28.59 | 29.24 | 28.15 | 29.00 | 101,296 | +0.64(+2.26%) |
Jun 09, 2021 | 26.78 | 28.70 | 26.21 | 28.36 | 68,286 | +1.89(+7.14%) |
Jun 08, 2021 | 28.08 | 29.07 | 26.32 | 26.47 | 90,148 | -1.85(-6.53%) |
Jun 07, 2021 | 29.00 | 30.02 | 28.11 | 28.32 | 174,744 | -0.48(-1.67%) |
Jun 04, 2021 | 27.33 | 29.00 | 27.33 | 28.80 | 91,167 | +1.48(+5.42%) |
Jun 03, 2021 | 26.46 | 28.48 | 26.00 | 27.32 | 85,596 | +0.56(+2.09%) |
Jun 02, 2021 | 26.53 | 27.20 | 25.95 | 26.76 | 131,755 | +0.35(+1.33%) |