Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.96 | 23.34 | 22.80 | 23.25 | 525,790 | +0.20(+0.87%) |
Aug 30, 2021 | 22.99 | 23.49 | 22.83 | 23.05 | 165,940 | +0.08(+0.35%) |
Aug 27, 2021 | 22.95 | 23.26 | 22.93 | 22.97 | 355,775 | +0.02(+0.09%) |
Aug 26, 2021 | 22.84 | 22.99 | 22.68 | 22.95 | 1,691,382 | -0.04(-0.17%) |
Aug 25, 2021 | 23.23 | 23.38 | 22.89 | 22.99 | 218,093 | -0.25(-1.08%) |
Aug 24, 2021 | 23.19 | 23.54 | 23.01 | 23.24 | 213,922 | +0.03(+0.13%) |
Aug 23, 2021 | 22.78 | 23.22 | 22.58 | 23.21 | 199,305 | +0.33(+1.44%) |
Aug 20, 2021 | 22.47 | 22.96 | 22.47 | 22.88 | 250,976 | +0.42(+1.87%) |
Aug 19, 2021 | 22.23 | 22.60 | 22.12 | 22.46 | 269,590 | -0.03(-0.13%) |
Aug 18, 2021 | 22.92 | 23.80 | 22.46 | 22.49 | 306,683 | -0.24(-1.06%) |
Aug 17, 2021 | 22.55 | 22.88 | 22.30 | 22.73 | 275,838 | -0.02(-0.09%) |
Aug 16, 2021 | 23.26 | 23.26 | 22.73 | 22.75 | 225,773 | -0.38(-1.64%) |
Aug 13, 2021 | 22.33 | 23.42 | 22.33 | 23.13 | 556,997 | +1.30(+5.96%) |
Aug 12, 2021 | 21.99 | 22.17 | 21.71 | 21.83 | 296,995 | +0.00(+0.00%) |
Aug 11, 2021 | 22.00 | 22.70 | 21.25 | 21.83 | 1,471,779 | -0.21(-0.95%) |
Aug 10, 2021 | 22.08 | 22.38 | 21.81 | 22.04 | 611,933 | -0.26(-1.17%) |
Aug 09, 2021 | 22.74 | 22.74 | 21.94 | 22.30 | 625,160 | -0.53(-2.32%) |
Aug 06, 2021 | 23.01 | 23.14 | 22.68 | 22.83 | 1,152,210 | -0.18(-0.78%) |
Aug 05, 2021 | 24.59 | 24.95 | 22.24 | 23.01 | 1,392,284 | -2.33(-9.19%) |
Aug 04, 2021 | 25.61 | 26.07 | 25.32 | 25.34 | 512,196 | -0.51(-1.97%) |
Aug 03, 2021 | 25.33 | 25.87 | 25.05 | 25.85 | 228,977 | +0.53(+2.09%) |
Aug 02, 2021 | 25.12 | 25.38 | 24.64 | 25.32 | 227,528 | +0.24(+0.96%) |
Jul 30, 2021 | 25.21 | 25.72 | 24.60 | 25.08 | 296,832 | -0.21(-0.83%) |
Jul 29, 2021 | 25.08 | 25.44 | 24.91 | 25.29 | 150,921 | +0.37(+1.48%) |
Jul 28, 2021 | 24.73 | 25.17 | 24.31 | 24.92 | 258,674 | +0.20(+0.81%) |
Jul 27, 2021 | 24.74 | 24.79 | 24.45 | 24.72 | 141,914 | -0.03(-0.12%) |
Jul 26, 2021 | 24.64 | 24.84 | 24.36 | 24.75 | 172,797 | +0.20(+0.81%) |
Jul 23, 2021 | 24.58 | 24.58 | 23.96 | 24.55 | 156,524 | +0.06(+0.24%) |
Jul 22, 2021 | 24.48 | 24.90 | 24.39 | 24.49 | 198,536 | +0.07(+0.29%) |
Jul 21, 2021 | 24.09 | 24.58 | 24.00 | 24.42 | 175,727 | +0.37(+1.54%) |
Jul 20, 2021 | 23.93 | 24.39 | 23.59 | 24.05 | 264,560 | +0.23(+0.97%) |
Jul 19, 2021 | 23.68 | 24.65 | 23.60 | 23.82 | 334,304 | -0.44(-1.81%) |
Jul 16, 2021 | 24.80 | 24.90 | 24.16 | 24.26 | 201,718 | -0.43(-1.74%) |
Jul 15, 2021 | 24.93 | 25.23 | 24.48 | 24.69 | 270,997 | -0.46(-1.83%) |
Jul 14, 2021 | 26.16 | 26.33 | 25.12 | 25.15 | 351,242 | -0.99(-3.79%) |
Jul 13, 2021 | 26.45 | 26.51 | 25.87 | 26.14 | 217,754 | -0.38(-1.43%) |
Jul 12, 2021 | 26.25 | 26.69 | 25.73 | 26.52 | 131,950 | +0.17(+0.65%) |
Jul 09, 2021 | 25.94 | 26.64 | 25.86 | 26.35 | 109,519 | +0.48(+1.86%) |
Jul 08, 2021 | 25.80 | 26.14 | 25.60 | 25.87 | 145,462 | -0.37(-1.41%) |
Jul 07, 2021 | 26.11 | 26.85 | 25.83 | 26.24 | 142,450 | +0.12(+0.46%) |
Jul 06, 2021 | 26.72 | 26.84 | 25.75 | 26.12 | 158,540 | -0.71(-2.65%) |
Jul 02, 2021 | 27.11 | 27.14 | 26.75 | 26.83 | 129,220 | -0.39(-1.43%) |
Jul 01, 2021 | 26.55 | 27.25 | 26.36 | 27.22 | 306,803 | +0.91(+3.46%) |
Jun 30, 2021 | 26.56 | 26.56 | 26.05 | 26.31 | 268,933 | -0.28(-1.05%) |
Jun 29, 2021 | 27.34 | 27.42 | 26.41 | 26.59 | 230,698 | -0.83(-3.03%) |
Jun 28, 2021 | 27.52 | 27.64 | 27.21 | 27.42 | 452,348 | -0.15(-0.54%) |
Jun 25, 2021 | 27.38 | 27.79 | 27.38 | 27.57 | 714,394 | +0.18(+0.66%) |
Jun 24, 2021 | 27.17 | 27.77 | 27.12 | 27.39 | 260,534 | +0.31(+1.14%) |
Jun 23, 2021 | 27.07 | 27.27 | 26.81 | 27.08 | 415,233 | +0.09(+0.33%) |
Jun 22, 2021 | 26.65 | 27.04 | 26.25 | 26.99 | 701,670 | +0.26(+0.97%) |
Jun 21, 2021 | 26.52 | 26.87 | 26.34 | 26.73 | 399,613 | +0.28(+1.06%) |
Jun 18, 2021 | 26.56 | 26.91 | 26.32 | 26.45 | 699,306 | -0.69(-2.54%) |
Jun 17, 2021 | 27.73 | 27.87 | 27.03 | 27.14 | 260,534 | -0.51(-1.84%) |
Jun 16, 2021 | 27.31 | 27.69 | 27.08 | 27.65 | 179,988 | +0.31(+1.13%) |
Jun 15, 2021 | 27.22 | 27.49 | 26.56 | 27.34 | 286,678 | -0.02(-0.07%) |
Jun 14, 2021 | 27.49 | 27.69 | 27.22 | 27.36 | 366,371 | -0.10(-0.36%) |
Jun 11, 2021 | 27.01 | 27.50 | 26.98 | 27.46 | 248,884 | +0.46(+1.70%) |
Jun 10, 2021 | 27.02 | 27.27 | 26.67 | 27.00 | 198,021 | +0.11(+0.41%) |
Jun 09, 2021 | 27.38 | 27.85 | 26.76 | 26.89 | 524,683 | +0.34(+1.28%) |
Jun 08, 2021 | 26.08 | 26.72 | 25.93 | 26.55 | 255,146 | +0.57(+2.19%) |
Jun 07, 2021 | 25.92 | 26.32 | 25.81 | 25.98 | 156,248 | +0.23(+0.89%) |
Jun 04, 2021 | 26.31 | 26.31 | 25.71 | 25.75 | 140,216 | -0.30(-1.15%) |
Jun 03, 2021 | 25.86 | 26.26 | 25.60 | 26.05 | 137,267 | +0.05(+0.19%) |
Jun 02, 2021 | 26.32 | 26.57 | 25.83 | 26.00 | 241,910 | -0.25(-0.95%) |