Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.39 | 26.77 | 26.10 | 26.19 | 182,107 | -0.33(-1.24%) |
Aug 30, 2021 | 26.85 | 26.85 | 26.50 | 26.52 | 70,508 | -0.38(-1.40%) |
Aug 27, 2021 | 26.31 | 26.96 | 26.15 | 26.90 | 108,474 | +0.54(+2.05%) |
Aug 26, 2021 | 26.54 | 26.64 | 26.19 | 26.35 | 88,403 | -0.21(-0.80%) |
Aug 25, 2021 | 25.91 | 26.71 | 25.81 | 26.57 | 123,601 | +0.66(+2.54%) |
Aug 24, 2021 | 25.56 | 26.02 | 25.34 | 25.91 | 98,206 | +0.29(+1.13%) |
Aug 23, 2021 | 25.90 | 26.31 | 25.53 | 25.62 | 117,274 | -0.23(-0.90%) |
Aug 20, 2021 | 25.78 | 26.23 | 25.78 | 25.85 | 181,979 | -0.11(-0.41%) |
Aug 19, 2021 | 25.45 | 26.21 | 24.65 | 25.96 | 162,077 | +0.18(+0.71%) |
Aug 18, 2021 | 26.09 | 26.34 | 25.76 | 25.77 | 108,222 | -0.33(-1.26%) |
Aug 17, 2021 | 26.15 | 26.20 | 25.68 | 26.10 | 181,233 | -0.29(-1.10%) |
Aug 16, 2021 | 26.36 | 26.81 | 26.13 | 26.39 | 101,033 | -0.18(-0.69%) |
Aug 13, 2021 | 27.14 | 27.18 | 26.39 | 26.58 | 194,244 | -0.60(-2.21%) |
Aug 12, 2021 | 27.98 | 28.18 | 27.15 | 27.18 | 195,152 | -0.93(-3.30%) |
Aug 11, 2021 | 27.96 | 28.13 | 27.70 | 28.10 | 123,885 | +0.37(+1.32%) |
Aug 10, 2021 | 27.59 | 27.77 | 27.40 | 27.74 | 104,176 | +0.10(+0.35%) |
Aug 09, 2021 | 28.03 | 28.17 | 27.43 | 27.64 | 169,832 | -0.37(-1.31%) |
Aug 06, 2021 | 28.41 | 28.51 | 27.87 | 28.01 | 114,256 | -0.29(-1.01%) |
Aug 05, 2021 | 28.05 | 28.54 | 27.79 | 28.29 | 147,763 | +0.19(+0.69%) |
Aug 04, 2021 | 28.98 | 29.40 | 28.02 | 28.10 | 195,463 | -0.87(-3.00%) |
Aug 03, 2021 | 29.95 | 31.26 | 28.88 | 28.97 | 380,714 | +0.65(+2.29%) |
Aug 02, 2021 | 27.69 | 28.44 | 27.60 | 28.32 | 686,912 | +0.77(+2.81%) |
Jul 30, 2021 | 27.39 | 27.77 | 26.91 | 27.55 | 190,441 | +0.03(+0.11%) |
Jul 29, 2021 | 27.54 | 27.86 | 27.22 | 27.52 | 157,372 | +0.20(+0.74%) |
Jul 28, 2021 | 27.51 | 27.67 | 26.96 | 27.32 | 136,598 | -0.06(-0.21%) |
Jul 27, 2021 | 27.48 | 27.57 | 27.06 | 27.38 | 116,056 | -0.22(-0.81%) |
Jul 26, 2021 | 27.43 | 27.66 | 27.14 | 27.60 | 125,004 | +0.29(+1.06%) |
Jul 23, 2021 | 27.14 | 27.57 | 26.87 | 27.31 | 110,675 | +0.18(+0.68%) |
Jul 22, 2021 | 27.58 | 27.88 | 27.11 | 27.12 | 138,067 | -0.45(-1.65%) |
Jul 21, 2021 | 27.03 | 27.72 | 26.89 | 27.58 | 372,718 | +0.77(+2.88%) |
Jul 20, 2021 | 26.47 | 27.26 | 26.38 | 26.81 | 246,283 | +0.52(+1.98%) |
Jul 19, 2021 | 26.11 | 26.82 | 25.96 | 26.28 | 189,608 | -0.34(-1.27%) |
Jul 16, 2021 | 27.11 | 27.12 | 26.59 | 26.62 | 211,841 | -0.45(-1.68%) |
Jul 15, 2021 | 27.08 | 27.22 | 26.72 | 27.08 | 209,781 | +0.09(+0.32%) |
Jul 14, 2021 | 26.73 | 27.18 | 26.61 | 26.99 | 157,853 | +0.39(+1.45%) |
Jul 13, 2021 | 27.05 | 27.25 | 26.13 | 26.60 | 127,566 | -0.42(-1.54%) |
Jul 12, 2021 | 26.11 | 27.05 | 25.93 | 27.02 | 174,281 | +1.09(+4.21%) |
Jul 09, 2021 | 26.27 | 26.27 | 25.61 | 25.93 | 136,816 | -0.14(-0.56%) |
Jul 08, 2021 | 25.84 | 26.34 | 25.46 | 26.07 | 106,352 | -0.15(-0.59%) |
Jul 07, 2021 | 26.25 | 27.00 | 25.75 | 26.23 | 212,500 | +0.11(+0.41%) |
Jul 06, 2021 | 26.30 | 26.51 | 25.44 | 26.12 | 195,622 | +0.21(+0.82%) |
Jul 02, 2021 | 26.08 | 26.15 | 25.28 | 25.91 | 327,599 | +0.25(+0.98%) |
Jul 01, 2021 | 25.02 | 25.82 | 24.96 | 25.66 | 270,035 | +0.83(+3.35%) |
Jun 30, 2021 | 24.25 | 24.91 | 24.24 | 24.83 | 212,579 | +0.36(+1.46%) |
Jun 29, 2021 | 23.53 | 24.82 | 23.53 | 24.47 | 771,199 | +0.97(+4.11%) |
Jun 28, 2021 | 23.34 | 23.59 | 22.94 | 23.50 | 128,487 | +0.20(+0.87%) |
Jun 25, 2021 | 23.71 | 24.13 | 23.25 | 23.30 | 1,106,590 | -0.38(-1.59%) |
Jun 24, 2021 | 23.57 | 23.88 | 23.28 | 23.68 | 104,989 | +0.14(+0.57%) |
Jun 23, 2021 | 24.13 | 24.21 | 23.52 | 23.54 | 197,094 | -0.48(-2.01%) |
Jun 22, 2021 | 23.67 | 24.03 | 23.24 | 24.02 | 193,026 | +0.40(+1.68%) |
Jun 21, 2021 | 22.85 | 23.82 | 22.85 | 23.63 | 258,513 | +1.02(+4.53%) |
Jun 18, 2021 | 22.07 | 22.66 | 21.67 | 22.60 | 257,458 | +0.45(+2.05%) |
Jun 17, 2021 | 22.71 | 22.73 | 21.52 | 22.15 | 433,392 | -0.81(-3.53%) |
Jun 16, 2021 | 23.32 | 23.39 | 22.70 | 22.96 | 318,812 | -0.48(-2.06%) |
Jun 15, 2021 | 24.02 | 24.05 | 23.33 | 23.44 | 146,861 | -0.62(-2.57%) |
Jun 14, 2021 | 24.54 | 24.55 | 23.75 | 24.06 | 129,161 | -0.53(-2.16%) |
Jun 11, 2021 | 24.39 | 24.66 | 24.18 | 24.59 | 90,720 | +0.30(+1.23%) |
Jun 10, 2021 | 24.81 | 24.95 | 24.15 | 24.29 | 114,515 | -0.35(-1.41%) |
Jun 09, 2021 | 24.81 | 25.06 | 24.44 | 24.64 | 139,519 | +0.02(+0.08%) |
Jun 08, 2021 | 24.57 | 24.83 | 23.93 | 24.62 | 243,946 | +0.00(+0.00%) |
Jun 07, 2021 | 24.11 | 25.18 | 24.11 | 24.62 | 378,393 | +1.44(+6.21%) |
Jun 04, 2021 | 23.12 | 23.57 | 22.94 | 23.18 | 254,974 | +0.02(+0.08%) |
Jun 03, 2021 | 23.63 | 23.76 | 22.87 | 23.16 | 157,723 | -0.43(-1.84%) |
Jun 02, 2021 | 24.84 | 25.00 | 23.50 | 23.60 | 238,369 | -0.66(-2.71%) |