Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.57 | 24.93 | 24.42 | 24.90 | 1,566,506 | +0.25(+1.01%) |
Aug 30, 2021 | 24.77 | 24.89 | 24.60 | 24.65 | 1,379,190 | -0.06(-0.24%) |
Aug 27, 2021 | 24.59 | 24.75 | 24.29 | 24.71 | 1,725,088 | +0.16(+0.65%) |
Aug 26, 2021 | 24.43 | 24.57 | 24.02 | 24.55 | 1,085,711 | +0.18(+0.74%) |
Aug 25, 2021 | 24.35 | 24.71 | 24.10 | 24.37 | 1,499,092 | +0.08(+0.33%) |
Aug 24, 2021 | 24.85 | 24.85 | 24.15 | 24.29 | 2,012,336 | -0.48(-1.94%) |
Aug 23, 2021 | 24.93 | 25.09 | 24.34 | 24.77 | 1,145,517 | -0.18(-0.72%) |
Aug 20, 2021 | 24.69 | 25.14 | 24.47 | 24.95 | 1,215,030 | +0.38(+1.55%) |
Aug 19, 2021 | 24.98 | 25.42 | 24.51 | 24.57 | 1,400,038 | -0.45(-1.80%) |
Aug 18, 2021 | 24.89 | 25.25 | 24.78 | 25.02 | 2,260,882 | +0.18(+0.72%) |
Aug 17, 2021 | 24.23 | 24.88 | 24.14 | 24.84 | 1,696,251 | +0.61(+2.52%) |
Aug 16, 2021 | 24.11 | 24.31 | 24.05 | 24.23 | 1,421,805 | -0.03(-0.12%) |
Aug 13, 2021 | 24.63 | 24.60 | 24.21 | 24.26 | 1,093,600 | -0.34(-1.38%) |
Aug 12, 2021 | 24.87 | 24.87 | 24.58 | 24.60 | 1,624,313 | -0.11(-0.45%) |
Aug 11, 2021 | 24.75 | 24.90 | 24.55 | 24.71 | 1,654,314 | +0.04(+0.16%) |
Aug 10, 2021 | 23.98 | 24.82 | 23.98 | 24.67 | 1,633,858 | +0.41(+1.69%) |
Aug 09, 2021 | 23.76 | 24.48 | 23.67 | 24.26 | 1,970,737 | +0.46(+1.93%) |
Aug 06, 2021 | 23.70 | 24.46 | 23.03 | 23.80 | 4,627,695 | -0.62(-2.54%) |
Aug 05, 2021 | 23.71 | 24.44 | 23.71 | 24.42 | 3,106,527 | +0.76(+3.21%) |
Aug 04, 2021 | 24.24 | 24.36 | 23.54 | 23.66 | 2,954,409 | -0.77(-3.15%) |
Aug 03, 2021 | 24.40 | 24.85 | 24.30 | 24.43 | 2,344,575 | -0.05(-0.20%) |
Aug 02, 2021 | 24.55 | 24.66 | 24.09 | 24.48 | 2,398,902 | -0.10(-0.41%) |
Jul 30, 2021 | 24.88 | 25.44 | 24.55 | 24.58 | 2,810,815 | -0.37(-1.48%) |
Jul 29, 2021 | 24.91 | 25.39 | 24.75 | 24.95 | 1,360,833 | +0.12(+0.48%) |
Jul 28, 2021 | 24.93 | 25.02 | 24.59 | 24.83 | 981,594 | +0.14(+0.57%) |
Jul 27, 2021 | 24.42 | 24.71 | 24.15 | 24.69 | 1,476,359 | +0.11(+0.45%) |
Jul 26, 2021 | 24.93 | 25.27 | 24.41 | 24.58 | 1,968,043 | -0.16(-0.65%) |
Jul 23, 2021 | 24.65 | 24.87 | 24.41 | 24.74 | 1,624,267 | +0.04(+0.16%) |
Jul 22, 2021 | 24.96 | 25.04 | 24.46 | 24.70 | 1,729,539 | -0.50(-1.98%) |
Jul 21, 2021 | 25.66 | 25.82 | 25.18 | 25.20 | 1,852,074 | -0.47(-1.83%) |
Jul 20, 2021 | 25.90 | 25.96 | 25.46 | 25.67 | 2,066,530 | -0.18(-0.70%) |
Jul 19, 2021 | 25.54 | 26.05 | 25.25 | 25.85 | 2,399,804 | +0.14(+0.54%) |
Jul 16, 2021 | 25.61 | 26.17 | 25.54 | 25.71 | 1,598,370 | +0.25(+0.98%) |
Jul 15, 2021 | 25.48 | 25.69 | 25.28 | 25.46 | 1,025,143 | +0.01(+0.04%) |
Jul 14, 2021 | 25.81 | 25.89 | 25.39 | 25.45 | 1,057,198 | -0.20(-0.78%) |
Jul 13, 2021 | 26.11 | 26.33 | 25.59 | 25.65 | 1,194,158 | -0.57(-2.17%) |
Jul 12, 2021 | 26.66 | 26.66 | 26.07 | 26.22 | 1,769,279 | -0.32(-1.21%) |
Jul 09, 2021 | 25.96 | 26.63 | 25.78 | 26.54 | 1,568,748 | +0.79(+3.07%) |
Jul 08, 2021 | 25.64 | 25.80 | 25.18 | 25.75 | 1,904,164 | -0.06(-0.23%) |
Jul 07, 2021 | 25.30 | 26.18 | 25.14 | 25.81 | 1,928,110 | +0.53(+2.10%) |
Jul 06, 2021 | 25.49 | 25.65 | 24.88 | 25.28 | 3,167,244 | -0.21(-0.82%) |
Jul 02, 2021 | 25.40 | 25.80 | 25.39 | 25.49 | 1,884,647 | +0.09(+0.35%) |
Jul 01, 2021 | 24.85 | 25.50 | 24.67 | 25.40 | 2,631,104 | +0.55(+2.21%) |
Jun 30, 2021 | 25.28 | 25.30 | 24.54 | 24.85 | 3,290,712 | -0.48(-1.89%) |
Jun 29, 2021 | 26.44 | 26.70 | 25.29 | 25.33 | 2,542,664 | -1.14(-4.31%) |
Jun 28, 2021 | 26.20 | 26.52 | 25.91 | 26.47 | 2,107,695 | +0.09(+0.34%) |
Jun 25, 2021 | 26.18 | 26.93 | 26.15 | 26.38 | 16,587,899 | +0.06(+0.23%) |
Jun 24, 2021 | 26.99 | 27.02 | 26.28 | 26.32 | 2,383,245 | -0.66(-2.45%) |
Jun 23, 2021 | 27.93 | 27.94 | 26.96 | 26.98 | 2,069,767 | -0.87(-3.12%) |
Jun 22, 2021 | 27.84 | 28.10 | 27.52 | 27.85 | 1,906,287 | -0.28(-1.00%) |
Jun 21, 2021 | 27.74 | 28.29 | 27.44 | 28.13 | 1,798,530 | +0.56(+2.03%) |
Jun 18, 2021 | 27.68 | 28.17 | 27.19 | 27.57 | 2,822,761 | -0.32(-1.15%) |
Jun 17, 2021 | 27.49 | 28.11 | 27.30 | 27.89 | 2,565,032 | +0.32(+1.16%) |
Jun 16, 2021 | 28.18 | 28.20 | 27.46 | 27.57 | 2,464,274 | -0.73(-2.58%) |
Jun 15, 2021 | 28.72 | 28.72 | 28.10 | 28.30 | 1,920,304 | -0.45(-1.57%) |
Jun 14, 2021 | 29.07 | 29.15 | 28.48 | 28.75 | 1,942,023 | -0.25(-0.86%) |
Jun 11, 2021 | 28.91 | 29.22 | 28.68 | 29.00 | 1,571,470 | +0.00(+0.00%) |
Jun 10, 2021 | 27.86 | 29.35 | 27.74 | 29.00 | 4,593,641 | +1.33(+4.81%) |
Jun 09, 2021 | 27.83 | 28.00 | 27.63 | 27.67 | 1,479,262 | -0.29(-1.04%) |
Jun 08, 2021 | 27.74 | 28.17 | 27.74 | 27.96 | 2,108,401 | +0.19(+0.68%) |
Jun 07, 2021 | 27.75 | 28.09 | 27.48 | 27.77 | 1,324,601 | +0.19(+0.69%) |
Jun 04, 2021 | 27.54 | 27.68 | 27.11 | 27.58 | 1,234,848 | +0.02(+0.07%) |
Jun 03, 2021 | 27.32 | 27.89 | 27.22 | 27.56 | 1,413,041 | +0.17(+0.62%) |
Jun 02, 2021 | 26.74 | 27.41 | 26.34 | 27.39 | 1,654,528 | +0.79(+2.97%) |