Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.91 | 24.32 | 23.58 | 24.15 | 685,010 | +0.13(+0.54%) |
Aug 30, 2021 | 24.70 | 24.70 | 23.95 | 24.02 | 795,251 | -0.48(-1.96%) |
Aug 27, 2021 | 23.87 | 24.64 | 23.87 | 24.50 | 1,708,768 | +0.61(+2.55%) |
Aug 26, 2021 | 23.89 | 24.37 | 23.85 | 23.89 | 450,334 | -0.14(-0.58%) |
Aug 25, 2021 | 24.34 | 24.47 | 24.01 | 24.03 | 431,488 | -0.30(-1.23%) |
Aug 24, 2021 | 24.35 | 24.42 | 23.69 | 24.33 | 818,275 | +0.24(+1.00%) |
Aug 23, 2021 | 23.89 | 24.14 | 23.70 | 24.09 | 436,364 | +0.47(+1.99%) |
Aug 20, 2021 | 23.45 | 23.79 | 23.43 | 23.62 | 516,941 | +0.22(+0.94%) |
Aug 19, 2021 | 23.39 | 23.62 | 23.20 | 23.40 | 737,813 | -0.16(-0.68%) |
Aug 18, 2021 | 23.97 | 24.16 | 23.54 | 23.56 | 881,552 | -0.32(-1.34%) |
Aug 17, 2021 | 23.54 | 23.90 | 23.23 | 23.88 | 721,275 | +0.02(+0.08%) |
Aug 16, 2021 | 24.41 | 24.41 | 23.73 | 23.86 | 758,087 | -0.60(-2.45%) |
Aug 13, 2021 | 24.76 | 24.89 | 24.31 | 24.46 | 659,171 | -0.43(-1.73%) |
Aug 12, 2021 | 24.17 | 24.92 | 23.99 | 24.89 | 592,263 | +0.55(+2.26%) |
Aug 11, 2021 | 24.69 | 24.70 | 23.89 | 24.34 | 949,161 | -0.37(-1.50%) |
Aug 10, 2021 | 25.51 | 25.61 | 24.57 | 24.71 | 787,262 | -0.68(-2.68%) |
Aug 09, 2021 | 25.41 | 25.72 | 25.05 | 25.39 | 779,903 | +0.05(+0.20%) |
Aug 06, 2021 | 25.64 | 25.67 | 24.95 | 25.34 | 917,276 | -0.23(-0.90%) |
Aug 05, 2021 | 24.59 | 26.08 | 24.33 | 25.57 | 2,612,858 | +0.81(+3.27%) |
Aug 04, 2021 | 25.59 | 26.17 | 24.75 | 24.76 | 1,031,621 | -1.03(-3.99%) |
Aug 03, 2021 | 26.05 | 26.46 | 25.63 | 25.79 | 904,200 | -0.18(-0.69%) |
Aug 02, 2021 | 25.70 | 26.27 | 25.34 | 25.97 | 794,038 | +0.41(+1.60%) |
Jul 30, 2021 | 25.46 | 25.67 | 25.27 | 25.56 | 598,540 | -0.19(-0.74%) |
Jul 29, 2021 | 26.07 | 26.29 | 25.74 | 25.75 | 406,451 | -0.14(-0.54%) |
Jul 28, 2021 | 25.65 | 26.01 | 25.32 | 25.89 | 750,569 | +0.11(+0.43%) |
Jul 27, 2021 | 26.22 | 26.26 | 25.15 | 25.78 | 703,966 | -0.50(-1.90%) |
Jul 26, 2021 | 26.53 | 26.67 | 26.15 | 26.28 | 561,120 | -0.09(-0.34%) |
Jul 23, 2021 | 26.05 | 26.38 | 25.73 | 26.37 | 629,698 | +0.34(+1.31%) |
Jul 22, 2021 | 26.25 | 26.42 | 25.88 | 26.03 | 490,714 | -0.10(-0.38%) |
Jul 21, 2021 | 25.79 | 26.19 | 25.52 | 26.13 | 844,637 | +0.43(+1.67%) |
Jul 20, 2021 | 25.00 | 25.95 | 24.54 | 25.70 | 1,036,187 | +0.89(+3.59%) |
Jul 19, 2021 | 24.42 | 24.96 | 24.16 | 24.81 | 1,453,421 | -0.32(-1.27%) |
Jul 16, 2021 | 25.35 | 25.71 | 25.09 | 25.13 | 1,443,571 | -0.15(-0.59%) |
Jul 15, 2021 | 25.69 | 25.80 | 24.96 | 25.28 | 663,359 | -0.42(-1.63%) |
Jul 14, 2021 | 26.78 | 26.78 | 25.62 | 25.70 | 802,773 | -0.82(-3.09%) |
Jul 13, 2021 | 26.49 | 27.02 | 26.17 | 26.52 | 678,593 | +0.00(+0.00%) |
Jul 12, 2021 | 27.06 | 27.29 | 26.22 | 26.52 | 578,744 | -0.51(-1.89%) |
Jul 09, 2021 | 26.80 | 27.06 | 26.46 | 27.03 | 407,142 | +0.33(+1.24%) |
Jul 08, 2021 | 26.44 | 26.96 | 26.12 | 26.70 | 687,319 | -0.29(-1.07%) |
Jul 07, 2021 | 27.86 | 28.06 | 26.78 | 26.99 | 588,173 | -0.68(-2.46%) |
Jul 06, 2021 | 27.65 | 28.19 | 27.33 | 27.67 | 530,994 | -0.15(-0.54%) |
Jul 02, 2021 | 27.57 | 28.20 | 27.57 | 27.82 | 962,307 | +0.28(+1.02%) |
Jul 01, 2021 | 27.71 | 28.01 | 27.20 | 27.54 | 830,106 | -0.22(-0.79%) |
Jun 30, 2021 | 28.08 | 28.34 | 27.56 | 27.76 | 1,026,962 | -0.41(-1.46%) |
Jun 29, 2021 | 28.28 | 28.43 | 28.04 | 28.17 | 342,261 | -0.12(-0.42%) |
Jun 28, 2021 | 28.26 | 28.68 | 27.98 | 28.29 | 1,128,910 | +0.29(+1.04%) |
Jun 25, 2021 | 28.17 | 28.29 | 27.86 | 28.00 | 1,935,495 | -0.25(-0.88%) |
Jun 24, 2021 | 27.64 | 28.66 | 27.47 | 28.25 | 1,623,008 | +1.01(+3.71%) |
Jun 23, 2021 | 26.69 | 27.31 | 26.50 | 27.24 | 1,287,947 | +0.36(+1.34%) |
Jun 22, 2021 | 26.24 | 26.89 | 26.15 | 26.88 | 788,749 | +0.75(+2.87%) |
Jun 21, 2021 | 26.14 | 26.16 | 25.48 | 26.13 | 1,154,155 | -0.11(-0.42%) |
Jun 18, 2021 | 26.18 | 26.66 | 26.05 | 26.24 | 1,365,546 | -0.06(-0.23%) |
Jun 17, 2021 | 25.44 | 26.61 | 25.35 | 26.30 | 925,264 | +0.66(+2.57%) |
Jun 16, 2021 | 25.74 | 26.03 | 25.13 | 25.64 | 928,198 | -0.14(-0.54%) |
Jun 15, 2021 | 26.41 | 26.66 | 25.50 | 25.78 | 1,185,970 | -0.70(-2.64%) |
Jun 14, 2021 | 26.92 | 27.07 | 26.29 | 26.48 | 1,286,289 | -0.41(-1.52%) |
Jun 11, 2021 | 25.88 | 26.91 | 25.50 | 26.89 | 2,015,205 | +1.13(+4.39%) |
Jun 10, 2021 | 24.30 | 26.01 | 24.05 | 25.76 | 1,546,655 | +1.41(+5.79%) |
Jun 09, 2021 | 25.24 | 25.78 | 24.21 | 24.35 | 2,419,067 | +0.38(+1.59%) |
Jun 08, 2021 | 23.92 | 24.08 | 23.46 | 23.97 | 1,225,682 | +0.27(+1.14%) |
Jun 07, 2021 | 22.98 | 23.79 | 22.75 | 23.70 | 1,704,498 | +0.67(+2.91%) |
Jun 04, 2021 | 23.19 | 23.41 | 22.85 | 23.03 | 1,269,580 | -0.07(-0.30%) |
Jun 03, 2021 | 23.04 | 23.18 | 22.69 | 23.10 | 1,494,982 | -0.06(-0.26%) |
Jun 02, 2021 | 23.24 | 23.47 | 22.90 | 23.16 | 1,343,251 | -0.07(-0.30%) |