Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.20 | 24.33 | 22.76 | 23.83 | 1,080,405 | -0.26(-1.09%) |
Aug 30, 2021 | 24.23 | 24.59 | 23.71 | 24.09 | 480,972 | +0.08(+0.32%) |
Aug 27, 2021 | 23.16 | 24.12 | 22.99 | 24.01 | 302,769 | +1.00(+4.34%) |
Aug 26, 2021 | 23.37 | 23.83 | 22.51 | 23.01 | 336,819 | -0.82(-3.46%) |
Aug 25, 2021 | 24.22 | 24.54 | 23.63 | 23.84 | 339,718 | -0.32(-1.32%) |
Aug 24, 2021 | 23.09 | 24.53 | 23.09 | 24.16 | 526,222 | +1.17(+5.10%) |
Aug 23, 2021 | 23.65 | 24.00 | 22.83 | 22.99 | 473,649 | -0.13(-0.54%) |
Aug 20, 2021 | 22.92 | 23.59 | 22.49 | 23.11 | 521,248 | +0.27(+1.19%) |
Aug 19, 2021 | 22.41 | 23.33 | 22.41 | 22.84 | 313,514 | -0.08(-0.34%) |
Aug 18, 2021 | 22.23 | 23.51 | 22.05 | 22.92 | 420,222 | +0.63(+2.83%) |
Aug 17, 2021 | 22.28 | 22.65 | 21.69 | 22.29 | 376,108 | -0.60(-2.63%) |
Aug 16, 2021 | 22.42 | 23.23 | 22.10 | 22.89 | 275,009 | +0.09(+0.38%) |
Aug 13, 2021 | 22.89 | 23.31 | 22.48 | 22.80 | 461,236 | -0.38(-1.63%) |
Aug 12, 2021 | 23.13 | 23.66 | 22.73 | 23.18 | 326,494 | -0.14(-0.58%) |
Aug 11, 2021 | 23.43 | 23.60 | 22.54 | 23.32 | 339,283 | -0.29(-1.23%) |
Aug 10, 2021 | 22.37 | 23.95 | 22.16 | 23.61 | 514,478 | +1.22(+5.45%) |
Aug 09, 2021 | 22.97 | 22.97 | 21.95 | 22.39 | 659,734 | -0.79(-3.43%) |
Aug 06, 2021 | 23.18 | 23.66 | 22.89 | 23.18 | 312,502 | +0.39(+1.70%) |
Aug 05, 2021 | 22.24 | 23.48 | 22.05 | 22.79 | 465,933 | +0.79(+3.57%) |
Aug 04, 2021 | 23.83 | 24.03 | 21.96 | 22.01 | 686,257 | -2.39(-9.81%) |
Aug 03, 2021 | 24.26 | 24.49 | 22.94 | 24.40 | 373,633 | +0.41(+1.70%) |
Aug 02, 2021 | 24.18 | 24.91 | 23.88 | 23.99 | 315,869 | +0.02(+0.08%) |
Jul 30, 2021 | 23.81 | 24.82 | 23.55 | 23.97 | 312,355 | -0.02(-0.08%) |
Jul 29, 2021 | 24.02 | 24.42 | 23.71 | 23.99 | 254,225 | +0.31(+1.31%) |
Jul 28, 2021 | 23.82 | 24.48 | 23.26 | 23.68 | 313,531 | +0.15(+0.62%) |
Jul 27, 2021 | 24.09 | 24.42 | 22.84 | 23.54 | 468,022 | -0.88(-3.61%) |
Jul 26, 2021 | 23.99 | 24.70 | 23.87 | 24.42 | 318,847 | +0.44(+1.82%) |
Jul 23, 2021 | 23.97 | 24.20 | 23.32 | 23.98 | 412,998 | +0.48(+2.06%) |
Jul 22, 2021 | 24.17 | 24.17 | 23.04 | 23.50 | 288,694 | -0.64(-2.65%) |
Jul 21, 2021 | 23.28 | 24.60 | 23.25 | 24.14 | 364,351 | +1.18(+5.15%) |
Jul 20, 2021 | 21.75 | 23.18 | 21.50 | 22.96 | 552,095 | +1.26(+5.81%) |
Jul 19, 2021 | 21.14 | 22.63 | 20.87 | 21.70 | 743,843 | -0.53(-2.40%) |
Jul 16, 2021 | 23.87 | 24.11 | 22.09 | 22.23 | 774,245 | -1.13(-4.85%) |
Jul 15, 2021 | 23.95 | 24.04 | 23.16 | 23.36 | 487,238 | -0.90(-3.71%) |
Jul 14, 2021 | 24.99 | 25.55 | 24.17 | 24.27 | 403,839 | -0.42(-1.69%) |
Jul 13, 2021 | 25.30 | 25.37 | 24.50 | 24.68 | 259,080 | -0.96(-3.74%) |
Jul 12, 2021 | 25.19 | 25.95 | 24.91 | 25.64 | 273,944 | +0.08(+0.30%) |
Jul 09, 2021 | 24.66 | 25.67 | 24.42 | 25.56 | 360,272 | +1.47(+6.11%) |
Jul 08, 2021 | 23.51 | 24.62 | 22.93 | 24.09 | 423,858 | -0.31(-1.27%) |
Jul 07, 2021 | 25.34 | 25.44 | 24.16 | 24.40 | 455,801 | -1.00(-3.93%) |
Jul 06, 2021 | 26.40 | 26.40 | 24.84 | 25.40 | 484,576 | -1.17(-4.41%) |
Jul 02, 2021 | 27.30 | 27.31 | 26.34 | 26.57 | 391,232 | -0.56(-2.07%) |
Jul 01, 2021 | 26.78 | 27.29 | 26.46 | 27.13 | 394,879 | +0.69(+2.60%) |
Jun 30, 2021 | 25.86 | 26.48 | 25.70 | 26.45 | 565,537 | +0.75(+2.90%) |
Jun 29, 2021 | 26.13 | 26.43 | 25.44 | 25.70 | 390,537 | -0.36(-1.38%) |
Jun 28, 2021 | 27.04 | 27.08 | 25.76 | 26.06 | 595,061 | -1.00(-3.69%) |
Jun 25, 2021 | 28.01 | 28.45 | 26.97 | 27.06 | 2,510,216 | -0.51(-1.86%) |
Jun 24, 2021 | 27.42 | 27.93 | 26.76 | 27.57 | 622,211 | +0.16(+0.60%) |
Jun 23, 2021 | 26.78 | 27.42 | 26.46 | 27.40 | 478,374 | +0.62(+2.32%) |
Jun 22, 2021 | 25.61 | 26.93 | 24.95 | 26.78 | 394,848 | +0.93(+3.60%) |
Jun 21, 2021 | 25.12 | 25.92 | 24.59 | 25.85 | 420,095 | +1.36(+5.54%) |
Jun 18, 2021 | 24.49 | 25.26 | 24.23 | 24.50 | 739,547 | -0.56(-2.24%) |
Jun 17, 2021 | 25.63 | 25.63 | 24.19 | 25.06 | 561,218 | -0.56(-2.19%) |
Jun 16, 2021 | 25.31 | 25.76 | 24.82 | 25.62 | 519,589 | +0.02(+0.08%) |
Jun 15, 2021 | 26.57 | 26.61 | 25.00 | 25.60 | 566,466 | -1.10(-4.14%) |
Jun 14, 2021 | 26.99 | 27.44 | 26.65 | 26.71 | 660,053 | -0.34(-1.25%) |
Jun 11, 2021 | 25.98 | 27.06 | 25.98 | 27.05 | 545,258 | +1.35(+5.24%) |
Jun 10, 2021 | 26.57 | 26.57 | 25.41 | 25.70 | 374,961 | -0.78(-2.93%) |
Jun 09, 2021 | 27.19 | 27.39 | 26.44 | 26.47 | 437,588 | -0.73(-2.67%) |
Jun 08, 2021 | 26.63 | 27.36 | 26.16 | 27.20 | 637,712 | +0.73(+2.78%) |
Jun 07, 2021 | 25.38 | 26.81 | 25.38 | 26.46 | 696,729 | +1.23(+4.86%) |
Jun 04, 2021 | 26.10 | 26.38 | 25.03 | 25.24 | 548,079 | -0.79(-3.04%) |
Jun 03, 2021 | 26.49 | 26.49 | 25.79 | 26.03 | 512,726 | -0.53(-2.00%) |
Jun 02, 2021 | 27.06 | 27.22 | 25.94 | 26.56 | 761,794 | -0.33(-1.22%) |