Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.02 | 27.39 | 26.86 | 27.21 | 11,104 | +0.13(+0.47%) |
Aug 30, 2021 | 27.55 | 27.79 | 26.85 | 27.09 | 19,605 | -0.48(-1.75%) |
Aug 27, 2021 | 26.43 | 27.77 | 25.99 | 27.57 | 26,669 | +1.37(+5.22%) |
Aug 26, 2021 | 26.32 | 26.58 | 25.57 | 26.20 | 30,491 | +0.26(+0.98%) |
Aug 25, 2021 | 26.28 | 26.45 | 25.95 | 25.95 | 9,074 | -0.16(-0.63%) |
Aug 24, 2021 | 26.02 | 26.58 | 25.70 | 26.11 | 13,259 | -0.07(-0.28%) |
Aug 23, 2021 | 25.02 | 26.24 | 24.85 | 26.18 | 30,448 | +1.55(+6.29%) |
Aug 20, 2021 | 24.68 | 25.61 | 23.65 | 24.63 | 106,083 | -0.41(-1.64%) |
Aug 19, 2021 | 24.78 | 25.24 | 23.94 | 25.04 | 30,968 | +0.26(+1.03%) |
Aug 18, 2021 | 26.09 | 26.09 | 24.71 | 24.79 | 16,549 | -0.91(-3.55%) |
Aug 17, 2021 | 26.07 | 26.89 | 25.70 | 25.70 | 25,173 | -0.59(-2.25%) |
Aug 16, 2021 | 26.83 | 26.98 | 25.89 | 26.29 | 18,858 | -0.50(-1.87%) |
Aug 13, 2021 | 26.98 | 27.25 | 26.79 | 26.79 | 4,920 | -0.33(-1.21%) |
Aug 12, 2021 | 27.44 | 27.44 | 26.48 | 27.12 | 13,885 | -0.22(-0.80%) |
Aug 11, 2021 | 27.20 | 27.46 | 26.79 | 27.34 | 10,556 | -0.04(-0.13%) |
Aug 10, 2021 | 26.34 | 27.57 | 26.34 | 27.38 | 30,488 | +1.10(+4.20%) |
Aug 09, 2021 | 26.43 | 26.84 | 26.21 | 26.27 | 6,846 | -0.32(-1.20%) |
Aug 06, 2021 | 26.34 | 26.87 | 25.97 | 26.59 | 15,545 | +0.35(+1.32%) |
Aug 05, 2021 | 25.44 | 26.33 | 25.44 | 26.25 | 22,168 | +0.49(+1.91%) |
Aug 04, 2021 | 25.58 | 26.13 | 25.20 | 25.76 | 25,097 | +0.05(+0.18%) |
Aug 03, 2021 | 26.00 | 26.00 | 25.37 | 25.71 | 11,617 | +0.37(+1.47%) |
Aug 02, 2021 | 25.81 | 25.81 | 25.29 | 25.34 | 7,558 | -0.14(-0.54%) |
Jul 30, 2021 | 25.97 | 25.97 | 25.35 | 25.47 | 9,979 | -0.34(-1.31%) |
Jul 29, 2021 | 26.29 | 26.29 | 25.52 | 25.81 | 9,096 | -0.10(-0.39%) |
Jul 28, 2021 | 25.79 | 26.31 | 25.24 | 25.91 | 20,096 | +0.30(+1.17%) |
Jul 27, 2021 | 26.26 | 26.26 | 25.31 | 25.61 | 11,702 | -1.01(-3.80%) |
Jul 26, 2021 | 26.37 | 26.69 | 26.29 | 26.62 | 11,182 | +0.21(+0.79%) |
Jul 23, 2021 | 26.39 | 26.80 | 26.13 | 26.41 | 10,712 | +0.05(+0.21%) |
Jul 22, 2021 | 26.86 | 27.33 | 25.98 | 26.36 | 8,790 | -0.73(-2.69%) |
Jul 21, 2021 | 26.84 | 27.31 | 26.84 | 27.09 | 9,761 | +0.77(+2.91%) |
Jul 20, 2021 | 25.70 | 27.31 | 25.24 | 26.32 | 46,701 | +0.75(+2.92%) |
Jul 19, 2021 | 25.75 | 26.41 | 25.47 | 25.57 | 15,305 | -0.95(-3.57%) |
Jul 16, 2021 | 26.67 | 27.04 | 26.33 | 26.52 | 14,482 | +0.18(+0.69%) |
Jul 15, 2021 | 26.60 | 26.60 | 25.97 | 26.34 | 6,227 | +0.11(+0.42%) |
Jul 14, 2021 | 27.32 | 27.32 | 25.98 | 26.23 | 12,067 | -0.52(-1.94%) |
Jul 13, 2021 | 26.84 | 27.11 | 26.23 | 26.75 | 16,609 | -0.22(-0.81%) |
Jul 12, 2021 | 26.28 | 27.20 | 26.27 | 26.97 | 9,795 | +0.48(+1.82%) |
Jul 09, 2021 | 26.06 | 26.63 | 25.64 | 26.48 | 9,966 | +0.62(+2.40%) |
Jul 08, 2021 | 25.35 | 25.89 | 25.35 | 25.86 | 10,911 | +0.12(+0.46%) |
Jul 07, 2021 | 25.96 | 25.96 | 25.28 | 25.75 | 25,550 | -0.17(-0.67%) |
Jul 06, 2021 | 27.10 | 27.10 | 25.92 | 25.92 | 16,265 | -1.04(-3.85%) |
Jul 02, 2021 | 27.31 | 27.60 | 26.96 | 26.96 | 7,778 | -0.19(-0.70%) |
Jul 01, 2021 | 26.91 | 27.56 | 26.10 | 27.15 | 37,736 | +0.71(+2.69%) |
Jun 30, 2021 | 27.76 | 27.76 | 26.33 | 26.44 | 46,213 | -1.28(-4.60%) |
Jun 29, 2021 | 28.69 | 28.69 | 27.64 | 27.71 | 39,646 | -0.70(-2.47%) |
Jun 28, 2021 | 29.55 | 29.55 | 28.39 | 28.42 | 12,159 | -1.29(-4.36%) |
Jun 25, 2021 | 29.16 | 30.28 | 29.16 | 29.71 | 89,567 | +0.23(+0.77%) |
Jun 24, 2021 | 29.00 | 29.66 | 28.97 | 29.48 | 26,632 | +0.16(+0.53%) |
Jun 23, 2021 | 29.01 | 29.61 | 29.01 | 29.33 | 21,322 | -0.29(-0.98%) |
Jun 22, 2021 | 30.47 | 30.47 | 29.27 | 29.62 | 27,511 | -0.57(-1.90%) |
Jun 21, 2021 | 30.17 | 30.62 | 27.30 | 30.19 | 40,772 | -0.16(-0.51%) |
Jun 18, 2021 | 28.29 | 30.35 | 28.25 | 30.35 | 155,664 | +1.55(+5.38%) |
Jun 17, 2021 | 29.67 | 30.01 | 28.65 | 28.80 | 41,435 | -0.95(-3.19%) |
Jun 16, 2021 | 29.96 | 30.00 | 29.26 | 29.75 | 27,333 | -0.45(-1.50%) |
Jun 15, 2021 | 29.93 | 30.27 | 29.47 | 30.20 | 24,965 | +0.71(+2.40%) |
Jun 14, 2021 | 29.87 | 29.87 | 28.75 | 29.49 | 13,166 | -0.21(-0.70%) |
Jun 11, 2021 | 29.43 | 29.73 | 29.19 | 29.70 | 22,887 | +0.50(+1.71%) |
Jun 10, 2021 | 29.37 | 29.49 | 29.02 | 29.20 | 20,835 | +0.01(+0.03%) |
Jun 09, 2021 | 29.71 | 29.72 | 29.06 | 29.19 | 29,992 | -0.53(-1.77%) |
Jun 08, 2021 | 29.69 | 29.96 | 29.67 | 29.72 | 14,889 | -0.54(-1.77%) |
Jun 07, 2021 | 30.09 | 30.37 | 29.51 | 30.25 | 16,910 | +0.24(+0.80%) |
Jun 04, 2021 | 29.79 | 30.39 | 29.78 | 30.01 | 17,779 | +0.09(+0.29%) |
Jun 03, 2021 | 30.25 | 30.25 | 29.73 | 29.93 | 15,412 | -0.09(-0.30%) |
Jun 02, 2021 | 30.74 | 30.74 | 29.83 | 30.02 | 12,572 | -0.56(-1.84%) |