Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.77 | 24.77 | 24.50 | 24.76 | 59,760 | +0.04(+0.16%) |
Aug 30, 2021 | 24.74 | 24.74 | 24.67 | 24.72 | 42,000 | +0.01(+0.03%) |
Aug 27, 2021 | 24.62 | 24.74 | 24.61 | 24.71 | 26,314 | +0.14(+0.55%) |
Aug 26, 2021 | 24.56 | 24.62 | 24.50 | 24.58 | 15,032 | -0.02(-0.10%) |
Aug 25, 2021 | 24.55 | 24.63 | 24.46 | 24.60 | 25,752 | +0.11(+0.46%) |
Aug 24, 2021 | 24.41 | 24.50 | 24.32 | 24.49 | 38,513 | +0.33(+1.35%) |
Aug 23, 2021 | 24.11 | 24.21 | 24.11 | 24.16 | 111,442 | +0.30(+1.25%) |
Aug 20, 2021 | 23.97 | 24.06 | 23.84 | 23.86 | 53,902 | -0.26(-1.06%) |
Aug 19, 2021 | 24.07 | 24.20 | 24.03 | 24.12 | 63,620 | -0.30(-1.22%) |
Aug 18, 2021 | 24.50 | 24.55 | 24.38 | 24.42 | 21,215 | -0.12(-0.49%) |
Aug 17, 2021 | 24.66 | 24.70 | 24.48 | 24.54 | 28,768 | -0.14(-0.58%) |
Aug 16, 2021 | 24.80 | 24.80 | 24.67 | 24.68 | 377,089 | -0.12(-0.49%) |
Aug 13, 2021 | 24.81 | 24.90 | 24.78 | 24.80 | 56,756 | +0.03(+0.14%) |
Aug 12, 2021 | 24.56 | 24.85 | 24.52 | 24.77 | 19,093 | +0.11(+0.45%) |
Aug 11, 2021 | 24.56 | 24.66 | 24.46 | 24.66 | 14,707 | +0.10(+0.39%) |
Aug 10, 2021 | 24.45 | 24.58 | 24.44 | 24.56 | 25,592 | +0.26(+1.05%) |
Aug 09, 2021 | 24.43 | 24.43 | 24.18 | 24.30 | 28,118 | -0.19(-0.78%) |
Aug 06, 2021 | 24.48 | 24.55 | 24.46 | 24.50 | 36,559 | +0.05(+0.20%) |
Aug 05, 2021 | 24.42 | 24.51 | 24.40 | 24.45 | 30,381 | +0.11(+0.46%) |
Aug 04, 2021 | 24.58 | 24.58 | 24.29 | 24.34 | 86,103 | -0.16(-0.65%) |
Aug 03, 2021 | 24.42 | 24.50 | 24.32 | 24.50 | 26,367 | -0.05(-0.20%) |
Aug 02, 2021 | 24.61 | 24.66 | 24.46 | 24.54 | 79,685 | +0.01(+0.03%) |
Jul 30, 2021 | 24.79 | 24.79 | 24.48 | 24.54 | 118,628 | -0.18(-0.74%) |
Jul 29, 2021 | 24.62 | 24.72 | 24.62 | 24.72 | 18,346 | +0.22(+0.88%) |
Jul 28, 2021 | 24.46 | 24.54 | 24.44 | 24.50 | 29,737 | +0.07(+0.29%) |
Jul 27, 2021 | 24.49 | 24.58 | 24.42 | 24.43 | 39,793 | -0.06(-0.23%) |
Jul 26, 2021 | 24.42 | 24.50 | 24.34 | 24.49 | 38,842 | +0.17(+0.69%) |
Jul 23, 2021 | 24.26 | 24.34 | 24.26 | 24.32 | 19,707 | +0.01(+0.05%) |
Jul 22, 2021 | 24.22 | 24.32 | 24.12 | 24.31 | 28,408 | +0.08(+0.35%) |
Jul 21, 2021 | 24.21 | 24.23 | 24.05 | 24.23 | 31,650 | +0.26(+1.07%) |
Jul 20, 2021 | 23.71 | 23.98 | 23.71 | 23.97 | 15,913 | +0.23(+0.98%) |
Jul 19, 2021 | 24.08 | 24.08 | 23.68 | 23.74 | 43,501 | -0.48(-1.98%) |
Jul 16, 2021 | 24.22 | 24.30 | 24.19 | 24.22 | 35,854 | +0.11(+0.46%) |
Jul 15, 2021 | 23.99 | 24.19 | 23.99 | 24.11 | 24,944 | -0.02(-0.07%) |
Jul 14, 2021 | 24.19 | 24.23 | 24.06 | 24.12 | 60,119 | +0.06(+0.23%) |
Jul 13, 2021 | 24.01 | 24.11 | 23.97 | 24.07 | 17,152 | +0.09(+0.38%) |
Jul 12, 2021 | 23.85 | 24.00 | 23.76 | 23.97 | 34,795 | +0.12(+0.52%) |
Jul 09, 2021 | 23.74 | 23.89 | 23.74 | 23.85 | 24,942 | +0.10(+0.44%) |
Jul 08, 2021 | 23.59 | 23.77 | 23.59 | 23.75 | 15,414 | +0.01(+0.03%) |
Jul 07, 2021 | 23.84 | 23.85 | 23.59 | 23.74 | 37,382 | -0.10(-0.42%) |
Jul 06, 2021 | 24.19 | 24.19 | 23.73 | 23.84 | 36,065 | -0.48(-1.98%) |
Jul 02, 2021 | 24.34 | 24.34 | 24.16 | 24.32 | 126,323 | +0.13(+0.53%) |
Jul 01, 2021 | 24.38 | 24.43 | 24.13 | 24.19 | 21,309 | +0.02(+0.07%) |
Jun 30, 2021 | 23.96 | 24.26 | 23.78 | 24.18 | 44,944 | +0.24(+1.00%) |
Jun 29, 2021 | 23.95 | 23.98 | 23.88 | 23.94 | 28,502 | +0.03(+0.13%) |
Jun 28, 2021 | 23.90 | 23.94 | 23.83 | 23.91 | 29,037 | +0.14(+0.57%) |
Jun 25, 2021 | 23.79 | 23.83 | 23.63 | 23.77 | 35,143 | -0.08(-0.33%) |
Jun 24, 2021 | 23.75 | 23.87 | 23.61 | 23.85 | 91,602 | +0.03(+0.13%) |
Jun 23, 2021 | 23.66 | 23.88 | 23.66 | 23.82 | 42,310 | +0.13(+0.56%) |
Jun 22, 2021 | 23.68 | 23.73 | 23.63 | 23.69 | 44,163 | -0.02(-0.08%) |
Jun 21, 2021 | 23.39 | 23.75 | 23.36 | 23.71 | 66,630 | +0.14(+0.58%) |
Jun 18, 2021 | 23.31 | 23.65 | 23.31 | 23.57 | 35,796 | +0.21(+0.89%) |
Jun 17, 2021 | 23.71 | 23.71 | 23.24 | 23.36 | 97,487 | -0.43(-1.81%) |
Jun 16, 2021 | 23.86 | 24.05 | 23.79 | 23.79 | 60,656 | -0.15(-0.63%) |
Jun 15, 2021 | 24.16 | 24.16 | 23.88 | 23.94 | 89,876 | -0.22(-0.93%) |
Jun 14, 2021 | 24.09 | 24.21 | 23.95 | 24.17 | 120,266 | -0.23(-0.95%) |
Jun 11, 2021 | 24.48 | 24.48 | 24.27 | 24.40 | 49,576 | -0.08(-0.33%) |
Jun 10, 2021 | 24.38 | 24.48 | 24.27 | 24.48 | 72,996 | +0.10(+0.43%) |
Jun 09, 2021 | 24.46 | 24.46 | 24.27 | 24.38 | 70,607 | -0.06(-0.23%) |
Jun 08, 2021 | 24.20 | 24.44 | 24.20 | 24.43 | 39,235 | +0.15(+0.62%) |
Jun 07, 2021 | 24.39 | 24.39 | 24.24 | 24.28 | 26,501 | +0.04(+0.16%) |
Jun 04, 2021 | 24.11 | 24.28 | 24.11 | 24.24 | 49,616 | +0.24(+1.00%) |
Jun 03, 2021 | 24.26 | 24.26 | 23.94 | 24.00 | 49,069 | -0.16(-0.66%) |
Jun 02, 2021 | 24.26 | 24.26 | 24.07 | 24.16 | 36,402 | -0.07(-0.30%) |