Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.05 | 27.05 | 26.81 | 26.96 | 15,442 | +0.00(+0.00%) |
Aug 30, 2021 | 26.86 | 27.16 | 26.86 | 26.96 | 19,546 | +0.34(+1.29%) |
Aug 27, 2021 | 26.42 | 26.61 | 26.42 | 26.61 | 17,608 | +0.24(+0.91%) |
Aug 26, 2021 | 26.47 | 26.55 | 26.31 | 26.37 | 32,461 | +0.02(+0.07%) |
Aug 25, 2021 | 26.26 | 26.49 | 26.26 | 26.35 | 54,920 | +0.22(+0.85%) |
Aug 24, 2021 | 26.12 | 26.23 | 25.88 | 26.13 | 211,460 | +0.16(+0.61%) |
Aug 23, 2021 | 25.88 | 26.05 | 25.84 | 25.97 | 30,230 | +0.42(+1.63%) |
Aug 20, 2021 | 25.42 | 25.60 | 25.28 | 25.56 | 12,330 | +0.19(+0.73%) |
Aug 19, 2021 | 25.45 | 25.56 | 25.07 | 25.37 | 58,493 | -0.37(-1.44%) |
Aug 18, 2021 | 25.96 | 25.96 | 25.68 | 25.74 | 16,702 | -0.23(-0.89%) |
Aug 17, 2021 | 25.96 | 26.06 | 25.83 | 25.97 | 2,965 | -0.11(-0.43%) |
Aug 16, 2021 | 25.96 | 26.16 | 25.92 | 26.09 | 14,714 | +0.16(+0.61%) |
Aug 13, 2021 | 25.88 | 25.96 | 25.82 | 25.93 | 6,136 | +0.15(+0.58%) |
Aug 12, 2021 | 25.85 | 25.87 | 25.70 | 25.78 | 15,780 | -0.08(-0.32%) |
Aug 11, 2021 | 25.83 | 25.92 | 25.77 | 25.86 | 6,627 | +0.11(+0.43%) |
Aug 10, 2021 | 25.79 | 25.80 | 25.69 | 25.75 | 8,933 | -0.12(-0.47%) |
Aug 09, 2021 | 25.71 | 25.87 | 25.69 | 25.87 | 14,973 | +0.25(+0.98%) |
Aug 06, 2021 | 25.56 | 25.74 | 25.46 | 25.62 | 14,464 | -0.56(-2.12%) |
Aug 05, 2021 | 26.14 | 26.19 | 26.01 | 26.18 | 8,479 | +0.18(+0.68%) |
Aug 04, 2021 | 26.07 | 26.07 | 25.94 | 26.00 | 11,197 | -0.22(-0.85%) |
Aug 03, 2021 | 26.14 | 26.26 | 25.98 | 26.22 | 36,992 | +0.07(+0.28%) |
Aug 02, 2021 | 25.99 | 26.21 | 25.87 | 26.15 | 203,692 | +0.47(+1.84%) |
Jul 30, 2021 | 25.66 | 25.71 | 25.58 | 25.68 | 31,636 | +0.17(+0.65%) |
Jul 29, 2021 | 25.52 | 25.63 | 25.40 | 25.51 | 11,271 | +0.18(+0.70%) |
Jul 28, 2021 | 25.13 | 25.36 | 25.10 | 25.33 | 8,212 | +0.16(+0.63%) |
Jul 27, 2021 | 25.21 | 25.21 | 24.98 | 25.18 | 22,523 | +0.25(+1.00%) |
Jul 26, 2021 | 24.79 | 25.06 | 24.79 | 24.93 | 10,394 | +0.20(+0.82%) |
Jul 23, 2021 | 24.77 | 24.91 | 24.66 | 24.72 | 7,137 | +0.09(+0.38%) |
Jul 22, 2021 | 24.68 | 24.70 | 24.54 | 24.63 | 7,569 | -0.03(-0.13%) |
Jul 21, 2021 | 24.57 | 24.66 | 24.51 | 24.66 | 11,200 | +0.34(+1.39%) |
Jul 20, 2021 | 24.04 | 24.37 | 24.04 | 24.32 | 16,062 | +0.46(+1.94%) |
Jul 19, 2021 | 23.98 | 24.07 | 23.73 | 23.86 | 46,221 | -1.03(-4.13%) |
Jul 16, 2021 | 25.10 | 25.10 | 24.77 | 24.89 | 56,553 | -0.03(-0.11%) |
Jul 15, 2021 | 25.06 | 25.06 | 24.87 | 24.92 | 21,673 | -0.47(-1.86%) |
Jul 14, 2021 | 25.38 | 25.42 | 25.32 | 25.39 | 30,698 | +0.05(+0.18%) |
Jul 13, 2021 | 25.44 | 25.48 | 25.23 | 25.34 | 51,494 | -0.36(-1.41%) |
Jul 12, 2021 | 25.69 | 25.71 | 25.63 | 25.71 | 6,469 | +0.09(+0.36%) |
Jul 09, 2021 | 25.49 | 25.68 | 25.46 | 25.61 | 56,126 | +0.55(+2.18%) |
Jul 08, 2021 | 25.03 | 25.19 | 24.93 | 25.07 | 35,533 | -0.39(-1.53%) |
Jul 07, 2021 | 25.40 | 25.60 | 25.32 | 25.45 | 75,591 | +0.13(+0.51%) |
Jul 06, 2021 | 25.49 | 25.58 | 25.28 | 25.32 | 34,837 | -0.60(-2.32%) |
Jul 02, 2021 | 25.90 | 26.13 | 25.73 | 25.93 | 15,471 | -0.07(-0.29%) |
Jul 01, 2021 | 25.96 | 26.14 | 25.81 | 26.00 | 32,189 | +0.19(+0.75%) |
Jun 30, 2021 | 25.91 | 25.97 | 25.66 | 25.81 | 46,826 | -0.32(-1.21%) |
Jun 29, 2021 | 26.20 | 26.40 | 25.96 | 26.12 | 20,323 | -0.29(-1.09%) |
Jun 28, 2021 | 26.68 | 26.68 | 26.40 | 26.41 | 40,128 | -0.44(-1.62%) |
Jun 25, 2021 | 26.76 | 26.95 | 26.72 | 26.85 | 12,349 | +0.12(+0.45%) |
Jun 24, 2021 | 26.68 | 26.75 | 26.57 | 26.72 | 8,835 | +0.19(+0.73%) |
Jun 23, 2021 | 26.87 | 26.87 | 26.50 | 26.53 | 17,997 | -0.19(-0.73%) |
Jun 22, 2021 | 26.54 | 26.73 | 26.46 | 26.72 | 30,720 | +0.08(+0.31%) |
Jun 21, 2021 | 26.41 | 26.79 | 26.30 | 26.64 | 56,826 | +0.28(+1.05%) |
Jun 18, 2021 | 26.43 | 26.53 | 26.22 | 26.36 | 39,088 | -0.43(-1.59%) |
Jun 17, 2021 | 26.65 | 26.82 | 26.64 | 26.79 | 19,697 | -0.19(-0.69%) |
Jun 16, 2021 | 27.15 | 27.27 | 26.72 | 26.98 | 28,845 | -0.42(-1.52%) |
Jun 15, 2021 | 27.48 | 27.51 | 27.33 | 27.39 | 22,741 | -0.34(-1.24%) |
Jun 14, 2021 | 27.66 | 27.80 | 27.55 | 27.74 | 15,998 | -0.07(-0.27%) |
Jun 11, 2021 | 27.74 | 27.86 | 27.54 | 27.81 | 37,995 | -0.02(-0.07%) |
Jun 10, 2021 | 27.62 | 27.88 | 27.61 | 27.83 | 129,477 | +0.39(+1.42%) |
Jun 09, 2021 | 27.33 | 27.54 | 27.29 | 27.44 | 33,892 | +0.23(+0.85%) |
Jun 08, 2021 | 27.14 | 27.25 | 26.94 | 27.21 | 18,607 | +0.09(+0.34%) |
Jun 07, 2021 | 27.02 | 27.11 | 26.84 | 27.11 | 28,386 | +0.01(+0.03%) |
Jun 04, 2021 | 26.92 | 27.15 | 26.72 | 27.10 | 22,868 | +0.44(+1.63%) |
Jun 03, 2021 | 26.68 | 26.79 | 26.56 | 26.67 | 30,548 | -0.28(-1.03%) |
Jun 02, 2021 | 26.88 | 27.01 | 26.79 | 26.95 | 15,401 | +0.21(+0.80%) |