Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.08 | 24.45 | 23.95 | 24.23 | 77,413 | +0.20(+0.83%) |
Aug 30, 2021 | 24.78 | 24.78 | 24.00 | 24.03 | 86,551 | -0.79(-3.18%) |
Aug 27, 2021 | 24.52 | 24.90 | 24.34 | 24.82 | 83,816 | +0.64(+2.65%) |
Aug 26, 2021 | 24.56 | 24.70 | 24.16 | 24.18 | 69,861 | -0.36(-1.47%) |
Aug 25, 2021 | 24.89 | 24.89 | 24.46 | 24.54 | 124,156 | -0.10(-0.41%) |
Aug 24, 2021 | 24.50 | 24.84 | 24.50 | 24.64 | 46,248 | +0.10(+0.41%) |
Aug 23, 2021 | 24.35 | 24.58 | 24.32 | 24.54 | 64,631 | +0.27(+1.11%) |
Aug 20, 2021 | 23.65 | 24.44 | 23.65 | 24.27 | 112,166 | +0.51(+2.15%) |
Aug 19, 2021 | 23.87 | 24.37 | 23.49 | 23.76 | 105,314 | -0.39(-1.61%) |
Aug 18, 2021 | 24.67 | 25.02 | 24.15 | 24.15 | 82,772 | -0.64(-2.58%) |
Aug 17, 2021 | 24.97 | 25.08 | 24.63 | 24.79 | 65,785 | -0.21(-0.84%) |
Aug 16, 2021 | 24.93 | 25.14 | 24.65 | 25.00 | 94,712 | -0.21(-0.83%) |
Aug 13, 2021 | 25.32 | 25.32 | 24.89 | 25.21 | 73,583 | +0.11(+0.44%) |
Aug 12, 2021 | 25.39 | 25.42 | 25.06 | 25.10 | 187,780 | -0.30(-1.18%) |
Aug 11, 2021 | 25.27 | 25.40 | 24.84 | 25.40 | 59,306 | +0.17(+0.67%) |
Aug 10, 2021 | 25.03 | 25.32 | 24.85 | 25.23 | 145,094 | +0.13(+0.52%) |
Aug 09, 2021 | 25.25 | 25.57 | 24.84 | 25.10 | 104,236 | -0.24(-0.95%) |
Aug 06, 2021 | 24.75 | 25.51 | 24.75 | 25.34 | 130,395 | +0.98(+4.02%) |
Aug 05, 2021 | 24.42 | 24.66 | 24.19 | 24.36 | 142,300 | +0.14(+0.58%) |
Aug 04, 2021 | 24.08 | 24.61 | 23.90 | 24.22 | 302,619 | -0.18(-0.74%) |
Aug 03, 2021 | 23.98 | 24.62 | 23.78 | 24.40 | 234,452 | +0.60(+2.52%) |
Aug 02, 2021 | 24.14 | 24.88 | 23.75 | 23.80 | 192,448 | -0.20(-0.83%) |
Jul 30, 2021 | 24.62 | 25.13 | 23.86 | 24.00 | 217,142 | -0.70(-2.83%) |
Jul 29, 2021 | 25.00 | 25.13 | 24.64 | 24.70 | 247,166 | -0.10(-0.40%) |
Jul 28, 2021 | 24.46 | 25.20 | 24.23 | 24.80 | 431,730 | +0.42(+1.72%) |
Jul 27, 2021 | 23.84 | 24.82 | 23.84 | 24.38 | 372,658 | -0.38(-1.53%) |
Jul 26, 2021 | 23.79 | 24.85 | 23.79 | 24.76 | 1,002,475 | +0.60(+2.48%) |
Jul 23, 2021 | 24.75 | 25.15 | 23.97 | 24.16 | 974,534 | +0.38(+1.60%) |
Jul 22, 2021 | 24.08 | 24.08 | 23.11 | 23.78 | 82,678 | -0.46(-1.90%) |
Jul 21, 2021 | 24.24 | 24.70 | 24.03 | 24.24 | 59,947 | +0.27(+1.13%) |
Jul 20, 2021 | 23.59 | 24.62 | 23.59 | 23.97 | 102,645 | +0.38(+1.61%) |
Jul 19, 2021 | 23.47 | 23.75 | 23.34 | 23.59 | 62,115 | -0.63(-2.60%) |
Jul 16, 2021 | 24.90 | 24.90 | 24.07 | 24.22 | 41,847 | -0.51(-2.06%) |
Jul 15, 2021 | 24.13 | 24.80 | 23.97 | 24.73 | 37,625 | +0.37(+1.52%) |
Jul 14, 2021 | 24.53 | 24.68 | 24.12 | 24.36 | 38,384 | -0.03(-0.12%) |
Jul 13, 2021 | 24.54 | 24.57 | 23.98 | 24.39 | 48,804 | -0.24(-0.97%) |
Jul 12, 2021 | 24.45 | 24.86 | 24.02 | 24.63 | 48,605 | -0.08(-0.32%) |
Jul 09, 2021 | 24.62 | 24.89 | 24.33 | 24.71 | 34,916 | +0.53(+2.19%) |
Jul 08, 2021 | 24.13 | 24.67 | 23.99 | 24.18 | 46,950 | -0.53(-2.14%) |
Jul 07, 2021 | 24.56 | 25.14 | 24.48 | 24.71 | 46,427 | -0.03(-0.12%) |
Jul 06, 2021 | 25.21 | 25.63 | 24.39 | 24.74 | 54,326 | -0.56(-2.21%) |
Jul 02, 2021 | 25.58 | 25.74 | 25.15 | 25.30 | 37,236 | -0.39(-1.52%) |
Jul 01, 2021 | 25.71 | 25.96 | 25.50 | 25.69 | 41,889 | +0.23(+0.90%) |
Jun 30, 2021 | 25.26 | 25.70 | 25.04 | 25.46 | 55,219 | +0.10(+0.39%) |
Jun 29, 2021 | 25.94 | 26.00 | 25.34 | 25.36 | 42,946 | -0.35(-1.36%) |
Jun 28, 2021 | 25.87 | 26.29 | 25.36 | 25.71 | 56,566 | -0.31(-1.19%) |
Jun 25, 2021 | 26.40 | 26.78 | 25.79 | 26.02 | 466,986 | -0.40(-1.51%) |
Jun 24, 2021 | 26.18 | 26.54 | 25.90 | 26.42 | 47,620 | +0.34(+1.30%) |
Jun 23, 2021 | 26.31 | 26.43 | 25.92 | 26.08 | 50,098 | -0.15(-0.57%) |
Jun 22, 2021 | 26.37 | 26.37 | 25.73 | 26.23 | 49,354 | -0.21(-0.79%) |
Jun 21, 2021 | 25.64 | 26.45 | 25.62 | 26.44 | 60,325 | +1.14(+4.51%) |
Jun 18, 2021 | 25.74 | 26.33 | 25.00 | 25.30 | 128,836 | -1.26(-4.74%) |
Jun 17, 2021 | 27.50 | 27.72 | 26.35 | 26.56 | 56,858 | -0.86(-3.14%) |
Jun 16, 2021 | 27.21 | 27.64 | 26.77 | 27.42 | 50,861 | +0.02(+0.07%) |
Jun 15, 2021 | 27.24 | 27.68 | 26.99 | 27.40 | 63,239 | +0.24(+0.88%) |
Jun 14, 2021 | 28.02 | 28.24 | 26.87 | 27.16 | 46,762 | -0.94(-3.35%) |
Jun 11, 2021 | 28.01 | 28.75 | 27.78 | 28.10 | 94,306 | +0.34(+1.22%) |
Jun 10, 2021 | 28.13 | 28.13 | 27.62 | 27.76 | 57,304 | -0.22(-0.79%) |
Jun 09, 2021 | 28.30 | 28.31 | 27.77 | 27.98 | 45,498 | -0.47(-1.65%) |
Jun 08, 2021 | 28.56 | 28.61 | 28.23 | 28.45 | 41,723 | -0.25(-0.87%) |
Jun 07, 2021 | 28.36 | 28.80 | 28.33 | 28.70 | 59,547 | +0.41(+1.45%) |
Jun 04, 2021 | 28.56 | 28.72 | 27.96 | 28.29 | 34,415 | -0.28(-0.98%) |
Jun 03, 2021 | 27.95 | 28.93 | 27.95 | 28.57 | 70,657 | +0.54(+1.93%) |
Jun 02, 2021 | 28.73 | 28.86 | 27.93 | 28.03 | 78,642 | -0.61(-2.13%) |