Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.11 | 27.17 | 26.83 | 26.87 | 3,790,932 | -0.24(-0.89%) |
Aug 30, 2021 | 27.21 | 27.39 | 27.10 | 27.11 | 2,105,837 | -0.05(-0.17%) |
Aug 27, 2021 | 27.13 | 27.34 | 27.03 | 27.16 | 2,173,319 | +0.08(+0.31%) |
Aug 26, 2021 | 27.17 | 27.23 | 27.01 | 27.07 | 1,303,722 | -0.07(-0.27%) |
Aug 25, 2021 | 27.17 | 27.41 | 27.12 | 27.15 | 1,703,313 | +0.05(+0.17%) |
Aug 24, 2021 | 27.05 | 27.16 | 26.89 | 27.10 | 1,589,517 | +0.19(+0.72%) |
Aug 23, 2021 | 26.89 | 27.07 | 26.83 | 26.91 | 2,020,378 | +0.14(+0.52%) |
Aug 20, 2021 | 26.66 | 26.82 | 26.47 | 26.77 | 2,834,635 | +0.05(+0.17%) |
Aug 19, 2021 | 26.34 | 27.32 | 26.24 | 26.72 | 6,316,143 | +0.17(+0.66%) |
Aug 18, 2021 | 26.10 | 27.10 | 25.96 | 26.55 | 7,486,067 | +0.40(+1.51%) |
Aug 17, 2021 | 26.30 | 26.35 | 25.96 | 26.15 | 1,842,458 | -0.25(-0.94%) |
Aug 16, 2021 | 26.52 | 26.68 | 26.23 | 26.40 | 3,010,385 | -0.20(-0.76%) |
Aug 13, 2021 | 26.32 | 26.62 | 26.24 | 26.60 | 1,905,019 | +0.36(+1.37%) |
Aug 12, 2021 | 26.19 | 26.25 | 26.00 | 26.24 | 1,811,516 | +0.09(+0.35%) |
Aug 11, 2021 | 26.06 | 26.29 | 25.82 | 26.15 | 1,498,269 | +0.17(+0.64%) |
Aug 10, 2021 | 26.00 | 26.12 | 25.89 | 25.99 | 1,657,809 | +0.00(+0.00%) |
Aug 09, 2021 | 26.15 | 26.22 | 25.92 | 25.99 | 2,076,140 | -0.16(-0.60%) |
Aug 06, 2021 | 26.06 | 26.42 | 26.05 | 26.14 | 3,523,976 | +0.16(+0.60%) |
Aug 05, 2021 | 26.41 | 26.47 | 25.92 | 25.99 | 2,373,420 | -0.30(-1.16%) |
Aug 04, 2021 | 26.70 | 26.72 | 26.25 | 26.29 | 3,429,866 | -0.46(-1.72%) |
Aug 03, 2021 | 25.89 | 26.80 | 25.78 | 26.75 | 5,753,413 | +0.96(+3.71%) |
Aug 02, 2021 | 25.95 | 26.23 | 25.76 | 25.79 | 4,651,489 | -0.12(-0.46%) |
Jul 30, 2021 | 25.20 | 25.97 | 25.19 | 25.91 | 4,749,510 | +0.67(+2.66%) |
Jul 29, 2021 | 25.17 | 25.56 | 25.07 | 25.24 | 5,766,720 | +0.40(+1.59%) |
Jul 28, 2021 | 24.38 | 24.92 | 24.05 | 24.84 | 10,706,460 | -0.61(-2.39%) |
Jul 27, 2021 | 25.37 | 25.54 | 25.15 | 25.45 | 5,349,123 | +0.03(+0.11%) |
Jul 26, 2021 | 25.39 | 25.56 | 25.31 | 25.42 | 2,080,836 | +0.04(+0.14%) |
Jul 23, 2021 | 25.31 | 25.44 | 25.06 | 25.39 | 2,882,808 | +0.25(+0.99%) |
Jul 22, 2021 | 25.02 | 25.15 | 24.88 | 25.14 | 2,063,765 | +0.12(+0.48%) |
Jul 21, 2021 | 25.14 | 25.23 | 24.96 | 25.02 | 1,869,575 | +0.05(+0.18%) |
Jul 20, 2021 | 24.66 | 25.18 | 24.49 | 24.97 | 3,013,075 | +0.47(+1.92%) |
Jul 19, 2021 | 24.36 | 24.90 | 24.17 | 24.50 | 5,761,126 | -0.92(-3.62%) |
Jul 16, 2021 | 25.89 | 25.96 | 25.40 | 25.42 | 2,367,383 | -0.42(-1.64%) |
Jul 15, 2021 | 25.62 | 26.05 | 25.60 | 25.85 | 5,009,508 | +0.02(+0.07%) |
Jul 14, 2021 | 25.96 | 25.97 | 25.62 | 25.83 | 4,218,553 | +0.55(+2.19%) |
Jul 13, 2021 | 25.31 | 25.74 | 24.96 | 25.28 | 5,460,501 | +0.12(+0.48%) |
Jul 12, 2021 | 25.40 | 25.49 | 25.15 | 25.16 | 3,174,217 | -0.28(-1.09%) |
Jul 09, 2021 | 25.25 | 25.53 | 25.19 | 25.43 | 2,190,730 | +0.34(+1.36%) |
Jul 08, 2021 | 24.96 | 25.13 | 24.85 | 25.09 | 2,985,626 | -0.06(-0.26%) |
Jul 07, 2021 | 25.06 | 25.17 | 24.68 | 25.16 | 2,644,693 | +0.17(+0.66%) |
Jul 06, 2021 | 25.18 | 25.18 | 24.73 | 24.99 | 2,627,946 | -0.17(-0.66%) |
Jul 02, 2021 | 25.14 | 25.21 | 24.84 | 25.16 | 2,268,930 | +0.02(+0.07%) |
Jul 01, 2021 | 25.29 | 25.33 | 25.03 | 25.14 | 2,892,172 | -0.05(-0.18%) |
Jun 30, 2021 | 25.35 | 25.39 | 25.07 | 25.19 | 2,011,068 | -0.23(-0.91%) |
Jun 29, 2021 | 25.50 | 25.54 | 25.35 | 25.42 | 1,490,473 | -0.07(-0.29%) |
Jun 28, 2021 | 25.56 | 25.69 | 25.44 | 25.49 | 2,049,497 | -0.01(-0.04%) |
Jun 25, 2021 | 25.15 | 25.59 | 25.15 | 25.50 | 3,921,833 | +0.33(+1.32%) |
Jun 24, 2021 | 25.23 | 25.26 | 25.04 | 25.17 | 2,133,717 | +0.15(+0.59%) |
Jun 23, 2021 | 25.22 | 25.24 | 25.01 | 25.02 | 2,200,582 | -0.20(-0.80%) |
Jun 22, 2021 | 25.39 | 25.43 | 25.19 | 25.22 | 2,159,242 | -0.23(-0.90%) |
Jun 21, 2021 | 24.98 | 25.48 | 24.85 | 25.45 | 3,195,813 | +0.65(+2.64%) |
Jun 18, 2021 | 25.35 | 25.44 | 24.76 | 24.80 | 11,419,971 | -0.76(-2.95%) |
Jun 17, 2021 | 26.04 | 26.08 | 25.54 | 25.55 | 2,998,979 | -0.42(-1.63%) |
Jun 16, 2021 | 26.12 | 26.16 | 25.84 | 25.98 | 3,103,610 | -0.08(-0.32%) |
Jun 15, 2021 | 26.30 | 26.38 | 26.00 | 26.06 | 2,405,024 | -0.19(-0.74%) |
Jun 14, 2021 | 26.33 | 26.34 | 26.10 | 26.25 | 2,216,616 | -0.15(-0.56%) |
Jun 11, 2021 | 26.70 | 26.78 | 26.33 | 26.40 | 2,455,432 | -0.24(-0.90%) |
Jun 10, 2021 | 26.36 | 26.73 | 26.16 | 26.64 | 3,623,481 | +0.41(+1.58%) |
Jun 09, 2021 | 26.35 | 26.45 | 26.21 | 26.23 | 3,151,260 | -0.09(-0.35%) |
Jun 08, 2021 | 25.83 | 26.36 | 25.76 | 26.32 | 4,408,892 | +0.56(+2.18%) |
Jun 07, 2021 | 25.60 | 25.89 | 25.54 | 25.76 | 4,844,763 | +0.16(+0.61%) |
Jun 04, 2021 | 24.86 | 25.65 | 24.79 | 25.60 | 4,207,282 | +0.80(+3.23%) |
Jun 03, 2021 | 24.38 | 24.82 | 24.24 | 24.80 | 3,663,766 | +0.42(+1.74%) |
Jun 02, 2021 | 24.40 | 24.47 | 24.24 | 24.37 | 2,177,522 | +0.04(+0.15%) |