Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.17 | 26.85 | 26.17 | 26.74 | 23,283 | +0.25(+0.94%) |
Aug 30, 2021 | 28.66 | 28.66 | 26.48 | 26.49 | 10,713 | -0.49(-1.81%) |
Aug 27, 2021 | 26.25 | 27.40 | 26.15 | 26.98 | 24,393 | +1.10(+4.24%) |
Aug 26, 2021 | 25.04 | 26.09 | 25.02 | 25.88 | 16,704 | +0.82(+3.27%) |
Aug 25, 2021 | 24.91 | 25.11 | 24.67 | 25.06 | 7,227 | -0.02(-0.08%) |
Aug 24, 2021 | 24.91 | 25.08 | 24.56 | 25.08 | 12,413 | +0.73(+3.00%) |
Aug 23, 2021 | 24.17 | 24.43 | 24.14 | 24.35 | 11,610 | +1.02(+4.37%) |
Aug 20, 2021 | 23.22 | 23.53 | 23.21 | 23.33 | 21,456 | +0.02(+0.07%) |
Aug 19, 2021 | 22.26 | 24.35 | 22.26 | 23.32 | 34,666 | -1.04(-4.29%) |
Aug 18, 2021 | 24.68 | 24.83 | 24.35 | 24.36 | 161,801 | -0.41(-1.67%) |
Aug 17, 2021 | 25.34 | 25.42 | 24.62 | 24.77 | 11,129 | -0.57(-2.23%) |
Aug 16, 2021 | 25.32 | 25.57 | 25.24 | 25.34 | 8,793 | -0.48(-1.86%) |
Aug 13, 2021 | 25.83 | 26.23 | 25.80 | 25.82 | 40,021 | +0.03(+0.12%) |
Aug 12, 2021 | 25.97 | 25.97 | 25.34 | 25.79 | 179,461 | -0.41(-1.56%) |
Aug 11, 2021 | 25.81 | 26.24 | 25.42 | 26.20 | 168,998 | -0.07(-0.27%) |
Aug 10, 2021 | 25.65 | 26.39 | 25.60 | 26.27 | 322,359 | +1.05(+4.18%) |
Aug 09, 2021 | 25.69 | 25.69 | 24.98 | 25.21 | 195,208 | -0.79(-3.02%) |
Aug 06, 2021 | 26.32 | 26.32 | 25.65 | 26.00 | 253,736 | -0.40(-1.52%) |
Aug 05, 2021 | 26.48 | 27.05 | 26.30 | 26.40 | 120,880 | -0.33(-1.23%) |
Aug 04, 2021 | 28.79 | 28.79 | 26.70 | 26.73 | 20,469 | -0.57(-2.09%) |
Aug 03, 2021 | 27.25 | 27.45 | 26.71 | 27.30 | 9,226 | -0.80(-2.85%) |
Aug 02, 2021 | 28.96 | 28.99 | 27.00 | 28.10 | 11,618 | +0.86(+3.16%) |
Jul 30, 2021 | 27.22 | 27.33 | 26.46 | 27.24 | 109,945 | -0.69(-2.47%) |
Jul 29, 2021 | 28.00 | 28.13 | 27.20 | 27.93 | 20,304 | +0.91(+3.37%) |
Jul 28, 2021 | 26.37 | 27.07 | 26.26 | 27.02 | 34,573 | +0.24(+0.89%) |
Jul 27, 2021 | 27.36 | 27.44 | 26.36 | 26.78 | 13,370 | -1.28(-4.56%) |
Jul 26, 2021 | 28.14 | 28.62 | 27.88 | 28.06 | 12,959 | +0.42(+1.52%) |
Jul 23, 2021 | 27.15 | 27.65 | 26.97 | 27.64 | 7,738 | +0.45(+1.66%) |
Jul 22, 2021 | 27.35 | 27.35 | 26.98 | 27.19 | 10,196 | -0.15(-0.57%) |
Jul 21, 2021 | 26.55 | 27.66 | 26.55 | 27.34 | 18,995 | +0.80(+3.03%) |
Jul 20, 2021 | 26.14 | 26.88 | 26.07 | 26.54 | 19,474 | +0.48(+1.84%) |
Jul 19, 2021 | 24.63 | 26.37 | 24.63 | 26.06 | 25,371 | -0.54(-2.03%) |
Jul 16, 2021 | 27.98 | 27.98 | 26.49 | 26.60 | 62,437 | -0.31(-1.15%) |
Jul 15, 2021 | 27.60 | 27.75 | 26.90 | 26.91 | 7,440 | -0.66(-2.39%) |
Jul 14, 2021 | 29.43 | 29.43 | 27.52 | 27.57 | 12,228 | -0.24(-0.86%) |
Jul 13, 2021 | 27.64 | 27.81 | 26.95 | 27.81 | 8,019 | +0.75(+2.77%) |
Jul 12, 2021 | 26.94 | 27.11 | 26.94 | 27.06 | 2,837 | -0.22(-0.81%) |
Jul 09, 2021 | 27.40 | 27.41 | 26.90 | 27.28 | 29,527 | +0.08(+0.29%) |
Jul 08, 2021 | 26.45 | 27.32 | 26.35 | 27.20 | 21,457 | -0.19(-0.69%) |
Jul 07, 2021 | 28.99 | 28.99 | 27.22 | 27.39 | 10,428 | -1.06(-3.73%) |
Jul 06, 2021 | 28.89 | 28.89 | 28.33 | 28.45 | 20,082 | -0.40(-1.39%) |
Jul 02, 2021 | 28.98 | 29.12 | 28.40 | 28.85 | 19,516 | +0.15(+0.52%) |
Jul 01, 2021 | 28.95 | 29.00 | 28.43 | 28.70 | 5,795 | +0.13(+0.46%) |
Jun 30, 2021 | 28.00 | 28.69 | 27.97 | 28.57 | 20,186 | +0.74(+2.66%) |
Jun 29, 2021 | 26.40 | 27.96 | 26.40 | 27.83 | 11,276 | +1.08(+4.04%) |
Jun 28, 2021 | 27.40 | 27.52 | 26.62 | 26.75 | 35,826 | -0.78(-2.83%) |
Jun 25, 2021 | 26.86 | 27.53 | 26.74 | 27.53 | 26,750 | +0.67(+2.49%) |
Jun 24, 2021 | 27.21 | 27.21 | 26.50 | 26.86 | 36,330 | -0.28(-1.03%) |
Jun 23, 2021 | 26.74 | 27.15 | 26.73 | 27.14 | 12,007 | +0.71(+2.69%) |
Jun 22, 2021 | 25.87 | 26.43 | 25.85 | 26.43 | 15,755 | +0.07(+0.27%) |
Jun 21, 2021 | 25.50 | 26.44 | 25.40 | 26.36 | 40,502 | +1.37(+5.48%) |
Jun 18, 2021 | 24.51 | 25.60 | 24.51 | 24.99 | 29,336 | -0.35(-1.38%) |
Jun 17, 2021 | 26.73 | 26.94 | 25.31 | 25.34 | 35,883 | -1.71(-6.32%) |
Jun 16, 2021 | 27.13 | 27.45 | 26.87 | 27.05 | 21,942 | -0.09(-0.33%) |
Jun 15, 2021 | 26.95 | 27.45 | 26.70 | 27.14 | 13,351 | +0.19(+0.72%) |
Jun 14, 2021 | 27.70 | 28.14 | 26.63 | 26.95 | 45,779 | -0.44(-1.59%) |
Jun 11, 2021 | 25.83 | 27.42 | 25.79 | 27.38 | 44,871 | +1.97(+7.76%) |
Jun 10, 2021 | 25.46 | 25.53 | 25.16 | 25.41 | 17,574 | -0.12(-0.47%) |
Jun 09, 2021 | 24.99 | 25.53 | 24.89 | 25.53 | 18,938 | +0.68(+2.74%) |
Jun 08, 2021 | 25.03 | 25.11 | 24.84 | 24.85 | 31,314 | -0.32(-1.28%) |
Jun 07, 2021 | 25.36 | 25.85 | 24.92 | 25.17 | 14,974 | -0.16(-0.62%) |
Jun 04, 2021 | 24.97 | 25.33 | 24.88 | 25.33 | 12,992 | +0.44(+1.77%) |
Jun 03, 2021 | 24.83 | 25.20 | 24.83 | 24.89 | 13,756 | -0.44(-1.74%) |
Jun 02, 2021 | 25.59 | 26.03 | 25.33 | 25.33 | 20,127 | -0.37(-1.44%) |