Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.47 | 26.85 | 26.18 | 26.26 | 181,594 | -0.33(-1.24%) |
Aug 30, 2021 | 26.92 | 26.92 | 26.57 | 26.59 | 70,309 | -0.38(-1.40%) |
Aug 27, 2021 | 26.38 | 27.04 | 26.23 | 26.97 | 108,168 | +0.54(+2.05%) |
Aug 26, 2021 | 26.61 | 26.71 | 26.26 | 26.43 | 88,154 | -0.21(-0.80%) |
Aug 25, 2021 | 25.98 | 26.79 | 25.89 | 26.64 | 123,253 | +0.66(+2.54%) |
Aug 24, 2021 | 25.63 | 26.09 | 25.41 | 25.98 | 97,929 | +0.29(+1.13%) |
Aug 23, 2021 | 25.97 | 26.38 | 25.61 | 25.69 | 116,944 | -0.23(-0.90%) |
Aug 20, 2021 | 25.86 | 26.30 | 25.86 | 25.93 | 181,466 | -0.11(-0.41%) |
Aug 19, 2021 | 25.52 | 26.28 | 24.72 | 26.03 | 161,620 | +0.18(+0.71%) |
Aug 18, 2021 | 26.17 | 26.41 | 25.83 | 25.85 | 107,916 | -0.33(-1.26%) |
Aug 17, 2021 | 26.23 | 26.27 | 25.75 | 26.18 | 180,722 | -0.29(-1.10%) |
Aug 16, 2021 | 26.44 | 26.88 | 26.21 | 26.47 | 100,748 | -0.18(-0.69%) |
Aug 13, 2021 | 27.21 | 27.25 | 26.47 | 26.65 | 193,697 | -0.60(-2.21%) |
Aug 12, 2021 | 28.06 | 28.26 | 27.22 | 27.25 | 194,601 | -0.93(-3.30%) |
Aug 11, 2021 | 28.04 | 28.21 | 27.78 | 28.18 | 123,535 | +0.37(+1.32%) |
Aug 10, 2021 | 27.67 | 27.84 | 27.47 | 27.82 | 103,882 | +0.10(+0.35%) |
Aug 09, 2021 | 28.11 | 28.25 | 27.51 | 27.72 | 169,353 | -0.37(-1.31%) |
Aug 06, 2021 | 28.49 | 28.59 | 27.95 | 28.09 | 113,934 | -0.29(-1.01%) |
Aug 05, 2021 | 28.13 | 28.62 | 27.87 | 28.37 | 147,346 | +0.19(+0.69%) |
Aug 04, 2021 | 29.06 | 29.49 | 28.10 | 28.18 | 194,912 | -0.87(-3.00%) |
Aug 03, 2021 | 30.04 | 31.35 | 28.96 | 29.05 | 379,641 | +0.65(+2.29%) |
Aug 02, 2021 | 27.77 | 28.52 | 27.68 | 28.40 | 684,975 | +0.78(+2.81%) |
Jul 30, 2021 | 27.46 | 27.85 | 26.99 | 27.63 | 189,904 | +0.03(+0.11%) |
Jul 29, 2021 | 27.62 | 27.94 | 27.30 | 27.60 | 156,928 | +0.20(+0.74%) |
Jul 28, 2021 | 27.59 | 27.74 | 27.04 | 27.39 | 136,213 | -0.06(-0.21%) |
Jul 27, 2021 | 27.56 | 27.65 | 27.14 | 27.45 | 115,728 | -0.22(-0.81%) |
Jul 26, 2021 | 27.51 | 27.73 | 27.22 | 27.68 | 124,652 | +0.29(+1.06%) |
Jul 23, 2021 | 27.22 | 27.65 | 26.95 | 27.39 | 110,363 | +0.18(+0.68%) |
Jul 22, 2021 | 27.66 | 27.96 | 27.19 | 27.20 | 137,677 | -0.46(-1.65%) |
Jul 21, 2021 | 27.10 | 27.80 | 26.97 | 27.66 | 371,667 | +0.78(+2.88%) |
Jul 20, 2021 | 26.54 | 27.34 | 26.46 | 26.88 | 245,588 | +0.52(+1.98%) |
Jul 19, 2021 | 26.18 | 26.89 | 26.03 | 26.36 | 189,073 | -0.34(-1.27%) |
Jul 16, 2021 | 27.18 | 27.20 | 26.67 | 26.70 | 211,243 | -0.46(-1.68%) |
Jul 15, 2021 | 27.15 | 27.30 | 26.79 | 27.15 | 209,189 | +0.09(+0.32%) |
Jul 14, 2021 | 26.80 | 27.26 | 26.69 | 27.07 | 157,408 | +0.39(+1.45%) |
Jul 13, 2021 | 27.12 | 27.32 | 26.20 | 26.68 | 127,207 | -0.42(-1.54%) |
Jul 12, 2021 | 26.18 | 27.12 | 26.00 | 27.09 | 173,790 | +1.09(+4.21%) |
Jul 09, 2021 | 26.35 | 26.35 | 25.68 | 26.00 | 136,430 | -0.15(-0.56%) |
Jul 08, 2021 | 25.91 | 26.41 | 25.53 | 26.15 | 106,052 | -0.16(-0.59%) |
Jul 07, 2021 | 26.33 | 27.08 | 25.83 | 26.30 | 211,901 | +0.11(+0.41%) |
Jul 06, 2021 | 26.38 | 26.58 | 25.52 | 26.19 | 195,070 | +0.21(+0.82%) |
Jul 02, 2021 | 26.15 | 26.22 | 25.35 | 25.98 | 326,675 | +0.25(+0.98%) |
Jul 01, 2021 | 25.09 | 25.89 | 25.03 | 25.73 | 269,274 | +0.83(+3.35%) |
Jun 30, 2021 | 24.31 | 24.98 | 24.30 | 24.90 | 211,979 | +0.36(+1.46%) |
Jun 29, 2021 | 23.60 | 24.89 | 23.60 | 24.54 | 769,024 | +0.97(+4.11%) |
Jun 28, 2021 | 23.40 | 23.66 | 23.01 | 23.57 | 128,124 | +0.20(+0.87%) |
Jun 25, 2021 | 23.78 | 24.20 | 23.32 | 23.36 | 1,103,470 | -0.38(-1.59%) |
Jun 24, 2021 | 23.64 | 23.95 | 23.35 | 23.74 | 104,693 | +0.14(+0.57%) |
Jun 23, 2021 | 24.20 | 24.28 | 23.59 | 23.61 | 196,538 | -0.48(-2.01%) |
Jun 22, 2021 | 23.73 | 24.10 | 23.31 | 24.09 | 192,482 | +0.40(+1.68%) |
Jun 21, 2021 | 22.91 | 23.89 | 22.91 | 23.69 | 257,784 | +1.03(+4.53%) |
Jun 18, 2021 | 22.13 | 22.73 | 21.73 | 22.67 | 256,732 | +0.46(+2.05%) |
Jun 17, 2021 | 22.77 | 22.80 | 21.58 | 22.21 | 432,170 | -0.81(-3.53%) |
Jun 16, 2021 | 23.38 | 23.45 | 22.76 | 23.03 | 317,912 | -0.48(-2.06%) |
Jun 15, 2021 | 24.09 | 24.12 | 23.39 | 23.51 | 146,447 | -0.62(-2.57%) |
Jun 14, 2021 | 24.60 | 24.62 | 23.82 | 24.13 | 128,796 | -0.53(-2.16%) |
Jun 11, 2021 | 24.46 | 24.73 | 24.25 | 24.66 | 90,464 | +0.30(+1.23%) |
Jun 10, 2021 | 24.88 | 25.02 | 24.22 | 24.36 | 114,192 | -0.35(-1.41%) |
Jun 09, 2021 | 24.88 | 25.13 | 24.51 | 24.71 | 139,126 | +0.02(+0.08%) |
Jun 08, 2021 | 24.64 | 24.90 | 23.99 | 24.69 | 243,259 | +0.00(+0.00%) |
Jun 07, 2021 | 24.18 | 25.25 | 24.18 | 24.69 | 377,326 | +1.44(+6.21%) |
Jun 04, 2021 | 23.18 | 23.64 | 23.01 | 23.25 | 254,255 | +0.02(+0.08%) |
Jun 03, 2021 | 23.69 | 23.83 | 22.94 | 23.23 | 157,278 | -0.44(-1.84%) |
Jun 02, 2021 | 24.91 | 25.07 | 23.57 | 23.67 | 237,696 | -0.66(-2.71%) |