Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.61 | 24.71 | 24.25 | 24.46 | 462,476 | -0.07(-0.27%) |
Aug 30, 2021 | 24.61 | 24.61 | 24.32 | 24.53 | 301,480 | -0.02(-0.08%) |
Aug 27, 2021 | 24.09 | 24.74 | 23.85 | 24.55 | 496,232 | +0.55(+2.30%) |
Aug 26, 2021 | 24.06 | 24.21 | 23.95 | 24.00 | 304,877 | -0.09(-0.39%) |
Aug 25, 2021 | 24.20 | 24.30 | 23.78 | 24.09 | 379,246 | +0.00(+0.00%) |
Aug 24, 2021 | 24.04 | 24.82 | 23.69 | 24.09 | 360,273 | +0.08(+0.35%) |
Aug 23, 2021 | 23.80 | 24.06 | 23.75 | 24.01 | 229,367 | +0.28(+1.18%) |
Aug 20, 2021 | 23.44 | 23.93 | 23.16 | 23.73 | 393,923 | +0.25(+1.08%) |
Aug 19, 2021 | 23.03 | 23.52 | 22.88 | 23.47 | 841,416 | +0.32(+1.37%) |
Aug 18, 2021 | 24.07 | 24.22 | 23.14 | 23.16 | 884,033 | -0.87(-3.63%) |
Aug 17, 2021 | 24.39 | 24.57 | 23.93 | 24.03 | 583,084 | -0.50(-2.04%) |
Aug 16, 2021 | 25.01 | 25.01 | 23.95 | 24.53 | 677,487 | -0.60(-2.40%) |
Aug 13, 2021 | 25.09 | 25.31 | 24.84 | 25.13 | 397,869 | +0.15(+0.59%) |
Aug 12, 2021 | 24.95 | 25.18 | 24.78 | 24.98 | 483,674 | +0.15(+0.60%) |
Aug 11, 2021 | 24.69 | 24.86 | 24.33 | 24.84 | 410,463 | +0.26(+1.06%) |
Aug 10, 2021 | 24.78 | 24.99 | 24.38 | 24.58 | 579,340 | -0.17(-0.67%) |
Aug 09, 2021 | 24.37 | 24.84 | 24.17 | 24.74 | 457,895 | +0.48(+1.99%) |
Aug 06, 2021 | 24.30 | 24.42 | 24.07 | 24.26 | 339,505 | +0.16(+0.65%) |
Aug 05, 2021 | 23.62 | 24.11 | 23.54 | 24.10 | 487,286 | +0.58(+2.48%) |
Aug 04, 2021 | 24.11 | 24.11 | 23.39 | 23.52 | 365,661 | -0.64(-2.65%) |
Aug 03, 2021 | 23.94 | 24.24 | 23.62 | 24.16 | 613,848 | +0.19(+0.81%) |
Aug 02, 2021 | 24.26 | 24.67 | 23.93 | 23.96 | 590,849 | -0.24(-1.00%) |
Jul 30, 2021 | 24.20 | 24.58 | 24.01 | 24.20 | 659,238 | -0.18(-0.72%) |
Jul 29, 2021 | 24.84 | 24.91 | 24.35 | 24.38 | 425,978 | -0.25(-1.02%) |
Jul 28, 2021 | 24.66 | 25.01 | 24.30 | 24.63 | 467,006 | +0.02(+0.08%) |
Jul 27, 2021 | 24.43 | 24.67 | 24.20 | 24.61 | 360,408 | +0.02(+0.08%) |
Jul 26, 2021 | 24.64 | 24.92 | 24.35 | 24.59 | 677,940 | -0.12(-0.49%) |
Jul 23, 2021 | 24.84 | 25.08 | 24.32 | 24.71 | 657,978 | -0.23(-0.93%) |
Jul 22, 2021 | 24.97 | 25.57 | 24.50 | 24.95 | 1,166,804 | -0.02(-0.07%) |
Jul 21, 2021 | 25.19 | 26.26 | 24.71 | 24.96 | 2,639,302 | -3.52(-12.37%) |
Jul 20, 2021 | 28.47 | 29.00 | 28.16 | 28.49 | 872,433 | +0.25(+0.89%) |
Jul 19, 2021 | 27.46 | 28.52 | 27.29 | 28.24 | 625,690 | +0.33(+1.20%) |
Jul 16, 2021 | 28.98 | 28.98 | 27.87 | 27.90 | 455,615 | -0.81(-2.81%) |
Jul 15, 2021 | 29.13 | 29.28 | 28.44 | 28.71 | 391,555 | -0.59(-2.03%) |
Jul 14, 2021 | 29.17 | 29.44 | 28.93 | 29.31 | 446,191 | +0.25(+0.86%) |
Jul 13, 2021 | 29.23 | 29.44 | 28.92 | 29.05 | 887,000 | -0.36(-1.23%) |
Jul 12, 2021 | 29.02 | 29.45 | 28.78 | 29.42 | 493,199 | +0.33(+1.15%) |
Jul 09, 2021 | 29.08 | 29.35 | 28.40 | 29.08 | 754,155 | +0.41(+1.42%) |
Jul 08, 2021 | 28.16 | 28.79 | 28.09 | 28.67 | 467,697 | -0.01(-0.03%) |
Jul 07, 2021 | 28.86 | 28.99 | 28.27 | 28.68 | 766,515 | -0.22(-0.77%) |
Jul 06, 2021 | 29.18 | 29.21 | 28.43 | 28.91 | 416,793 | -0.40(-1.36%) |
Jul 02, 2021 | 29.76 | 29.85 | 29.25 | 29.31 | 247,309 | -0.44(-1.47%) |
Jul 01, 2021 | 29.43 | 30.01 | 29.12 | 29.74 | 1,221,993 | +0.46(+1.58%) |
Jun 30, 2021 | 29.29 | 29.49 | 28.86 | 29.28 | 561,261 | -0.06(-0.22%) |
Jun 29, 2021 | 29.85 | 30.04 | 29.26 | 29.34 | 300,918 | -0.54(-1.80%) |
Jun 28, 2021 | 30.20 | 30.42 | 29.79 | 29.88 | 448,025 | -0.32(-1.07%) |
Jun 25, 2021 | 30.41 | 30.56 | 29.95 | 30.20 | 2,250,740 | -0.02(-0.06%) |
Jun 24, 2021 | 29.74 | 30.22 | 29.53 | 30.22 | 303,160 | +0.57(+1.91%) |
Jun 23, 2021 | 30.56 | 30.57 | 29.62 | 29.66 | 375,524 | -0.71(-2.35%) |
Jun 22, 2021 | 29.92 | 30.45 | 29.58 | 30.37 | 514,793 | +0.37(+1.24%) |
Jun 21, 2021 | 29.40 | 30.12 | 29.19 | 30.00 | 444,347 | +0.76(+2.60%) |
Jun 18, 2021 | 28.80 | 29.26 | 28.47 | 29.24 | 1,096,492 | +0.06(+0.22%) |
Jun 17, 2021 | 29.04 | 29.18 | 28.75 | 29.18 | 561,700 | -0.06(-0.22%) |
Jun 16, 2021 | 29.32 | 29.52 | 29.09 | 29.24 | 404,269 | -0.16(-0.54%) |
Jun 15, 2021 | 29.53 | 29.53 | 28.96 | 29.40 | 355,600 | +0.19(+0.64%) |
Jun 14, 2021 | 29.17 | 29.36 | 28.99 | 29.21 | 317,471 | +0.15(+0.51%) |
Jun 11, 2021 | 28.67 | 29.07 | 28.57 | 29.06 | 265,207 | +0.57(+1.99%) |
Jun 10, 2021 | 28.67 | 28.98 | 28.37 | 28.50 | 275,063 | -0.17(-0.58%) |
Jun 09, 2021 | 28.17 | 29.20 | 28.12 | 28.67 | 456,934 | +0.47(+1.68%) |
Jun 08, 2021 | 28.15 | 28.54 | 27.99 | 28.19 | 265,839 | +0.11(+0.40%) |
Jun 07, 2021 | 28.10 | 28.37 | 27.87 | 28.08 | 594,843 | +0.07(+0.26%) |
Jun 04, 2021 | 28.50 | 28.55 | 27.90 | 28.01 | 349,875 | -0.46(-1.63%) |
Jun 03, 2021 | 28.28 | 28.66 | 28.21 | 28.47 | 258,748 | +0.03(+0.10%) |
Jun 02, 2021 | 28.35 | 28.49 | 28.02 | 28.44 | 804,422 | +0.06(+0.20%) |