Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.04 | 25.20 | 24.43 | 24.90 | 2,262,322 | -0.06(-0.26%) |
Aug 30, 2021 | 25.59 | 25.63 | 24.87 | 24.97 | 2,026,454 | -0.74(-2.89%) |
Aug 27, 2021 | 24.62 | 25.74 | 24.62 | 25.71 | 1,926,407 | +1.23(+5.01%) |
Aug 26, 2021 | 24.32 | 24.93 | 24.07 | 24.49 | 912,408 | +0.01(+0.04%) |
Aug 25, 2021 | 24.14 | 24.89 | 23.94 | 24.48 | 1,553,491 | +0.49(+2.05%) |
Aug 24, 2021 | 23.25 | 24.20 | 23.25 | 23.98 | 2,070,439 | +0.86(+3.70%) |
Aug 23, 2021 | 22.81 | 23.38 | 22.52 | 23.13 | 2,470,613 | +0.51(+2.26%) |
Aug 20, 2021 | 22.20 | 22.90 | 22.00 | 22.62 | 1,703,940 | +0.30(+1.33%) |
Aug 19, 2021 | 22.91 | 23.11 | 21.83 | 22.32 | 2,714,144 | -0.94(-4.04%) |
Aug 18, 2021 | 23.39 | 23.90 | 23.03 | 23.26 | 997,891 | -0.16(-0.67%) |
Aug 17, 2021 | 24.09 | 24.23 | 22.96 | 23.42 | 1,781,640 | -0.97(-3.97%) |
Aug 16, 2021 | 24.71 | 24.77 | 24.21 | 24.38 | 1,515,562 | -0.45(-1.80%) |
Aug 13, 2021 | 24.67 | 25.06 | 24.49 | 24.83 | 1,341,545 | +0.24(+0.98%) |
Aug 12, 2021 | 24.31 | 24.68 | 23.82 | 24.59 | 1,399,170 | +0.18(+0.72%) |
Aug 11, 2021 | 24.16 | 24.56 | 23.70 | 24.41 | 1,177,508 | +0.50(+2.10%) |
Aug 10, 2021 | 23.21 | 24.09 | 23.11 | 23.91 | 1,478,363 | +0.69(+2.96%) |
Aug 09, 2021 | 23.79 | 23.83 | 23.10 | 23.22 | 1,614,875 | -0.80(-3.33%) |
Aug 06, 2021 | 24.43 | 24.64 | 23.88 | 24.02 | 881,945 | -0.06(-0.27%) |
Aug 05, 2021 | 23.72 | 24.27 | 23.56 | 24.09 | 1,617,726 | +0.33(+1.37%) |
Aug 04, 2021 | 23.44 | 24.04 | 23.17 | 23.76 | 1,529,463 | +0.12(+0.51%) |
Aug 03, 2021 | 24.26 | 24.26 | 22.64 | 23.64 | 2,574,434 | -0.03(-0.12%) |
Aug 02, 2021 | 24.22 | 25.00 | 23.59 | 23.67 | 2,491,050 | +0.31(+1.31%) |
Jul 30, 2021 | 23.53 | 24.62 | 22.55 | 23.36 | 3,206,090 | -0.06(-0.24%) |
Jul 29, 2021 | 23.27 | 24.00 | 23.16 | 23.42 | 1,587,859 | +0.23(+1.00%) |
Jul 28, 2021 | 24.90 | 24.97 | 23.17 | 23.18 | 2,565,220 | -1.63(-6.56%) |
Jul 27, 2021 | 24.70 | 24.84 | 24.22 | 24.81 | 1,267,316 | +0.03(+0.11%) |
Jul 26, 2021 | 24.06 | 24.86 | 23.98 | 24.78 | 1,558,102 | +0.82(+3.41%) |
Jul 23, 2021 | 24.18 | 24.29 | 23.48 | 23.96 | 1,055,534 | +0.13(+0.55%) |
Jul 22, 2021 | 24.30 | 24.36 | 23.52 | 23.83 | 1,740,485 | -0.45(-1.84%) |
Jul 21, 2021 | 23.61 | 24.67 | 23.59 | 24.28 | 1,646,282 | +0.94(+4.02%) |
Jul 20, 2021 | 22.25 | 23.74 | 22.17 | 23.34 | 1,678,240 | +1.07(+4.80%) |
Jul 19, 2021 | 23.36 | 23.36 | 21.98 | 22.27 | 2,780,667 | -1.67(-6.99%) |
Jul 16, 2021 | 24.82 | 25.06 | 23.87 | 23.95 | 1,271,464 | -0.63(-2.57%) |
Jul 15, 2021 | 25.43 | 25.46 | 23.92 | 24.58 | 1,888,140 | -0.98(-3.82%) |
Jul 14, 2021 | 26.05 | 26.63 | 25.52 | 25.55 | 1,226,335 | -0.38(-1.47%) |
Jul 13, 2021 | 25.89 | 26.10 | 25.60 | 25.94 | 1,126,700 | -0.17(-0.64%) |
Jul 12, 2021 | 25.20 | 26.20 | 25.20 | 26.10 | 1,342,277 | +0.86(+3.43%) |
Jul 09, 2021 | 24.44 | 25.28 | 24.24 | 25.24 | 1,807,407 | +1.15(+4.79%) |
Jul 08, 2021 | 23.79 | 24.69 | 23.52 | 24.09 | 1,239,510 | -0.35(-1.45%) |
Jul 07, 2021 | 24.76 | 24.93 | 24.13 | 24.44 | 1,437,951 | -0.59(-2.34%) |
Jul 06, 2021 | 25.43 | 25.43 | 24.52 | 25.02 | 1,327,560 | -0.27(-1.07%) |
Jul 02, 2021 | 25.29 | 25.37 | 25.00 | 25.29 | 786,183 | +0.05(+0.18%) |
Jul 01, 2021 | 25.48 | 25.61 | 25.15 | 25.25 | 767,621 | +0.02(+0.07%) |
Jun 30, 2021 | 24.85 | 25.43 | 24.76 | 25.23 | 3,291,863 | +0.40(+1.61%) |
Jun 29, 2021 | 25.16 | 25.33 | 24.77 | 24.83 | 1,052,170 | -0.40(-1.58%) |
Jun 28, 2021 | 25.43 | 25.43 | 24.51 | 25.23 | 1,852,467 | -0.08(-0.33%) |
Jun 25, 2021 | 25.45 | 25.68 | 25.19 | 25.31 | 1,846,433 | -0.10(-0.40%) |
Jun 24, 2021 | 24.62 | 25.45 | 24.62 | 25.41 | 1,804,049 | +1.07(+4.39%) |
Jun 23, 2021 | 24.40 | 24.74 | 24.18 | 24.35 | 978,334 | -0.06(-0.23%) |
Jun 22, 2021 | 24.46 | 24.61 | 23.92 | 24.40 | 1,431,336 | -0.08(-0.34%) |
Jun 21, 2021 | 24.04 | 24.61 | 23.85 | 24.49 | 1,645,604 | +0.72(+3.01%) |
Jun 18, 2021 | 23.88 | 24.09 | 23.57 | 23.77 | 2,300,650 | -0.53(-2.18%) |
Jun 17, 2021 | 25.26 | 25.38 | 23.70 | 24.30 | 2,334,810 | -0.96(-3.79%) |
Jun 16, 2021 | 25.11 | 25.42 | 24.62 | 25.26 | 2,009,000 | +0.04(+0.15%) |
Jun 15, 2021 | 25.75 | 25.98 | 25.12 | 25.22 | 1,577,866 | -0.57(-2.20%) |
Jun 14, 2021 | 26.10 | 26.26 | 25.56 | 25.79 | 1,438,278 | -0.30(-1.14%) |
Jun 11, 2021 | 26.45 | 26.74 | 25.82 | 26.08 | 1,945,221 | -0.25(-0.95%) |
Jun 10, 2021 | 27.10 | 27.27 | 26.29 | 26.34 | 1,244,940 | -0.87(-3.21%) |
Jun 09, 2021 | 28.07 | 28.26 | 27.13 | 27.21 | 1,865,916 | -0.68(-2.43%) |
Jun 08, 2021 | 26.82 | 28.03 | 26.82 | 27.89 | 2,053,620 | +1.22(+4.57%) |
Jun 07, 2021 | 26.23 | 26.80 | 26.20 | 26.67 | 1,599,356 | +0.55(+2.10%) |
Jun 04, 2021 | 26.23 | 26.32 | 25.67 | 26.12 | 1,568,391 | -0.06(-0.21%) |
Jun 03, 2021 | 26.50 | 26.52 | 25.42 | 26.18 | 3,854,114 | -0.64(-2.39%) |
Jun 02, 2021 | 27.24 | 27.50 | 26.64 | 26.82 | 5,165,866 | -0.32(-1.16%) |