Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.46 | 25.15 | 24.33 | 25.08 | 1,254,177 | +0.71(+2.92%) |
Aug 30, 2021 | 24.25 | 24.58 | 24.18 | 24.37 | 423,413 | +0.16(+0.65%) |
Aug 27, 2021 | 24.08 | 24.32 | 23.87 | 24.21 | 741,344 | +0.19(+0.79%) |
Aug 26, 2021 | 24.33 | 24.46 | 23.92 | 24.02 | 631,193 | -0.34(-1.39%) |
Aug 25, 2021 | 23.99 | 24.68 | 23.86 | 24.36 | 981,623 | +0.32(+1.34%) |
Aug 24, 2021 | 23.58 | 24.08 | 23.29 | 24.04 | 1,527,140 | +0.45(+1.93%) |
Aug 23, 2021 | 23.95 | 24.08 | 23.54 | 23.58 | 2,155,500 | -1.21(-4.87%) |
Aug 20, 2021 | 24.41 | 24.92 | 24.28 | 24.79 | 881,087 | +0.38(+1.56%) |
Aug 19, 2021 | 24.56 | 24.78 | 24.23 | 24.41 | 702,405 | -0.23(-0.94%) |
Aug 18, 2021 | 25.18 | 25.18 | 24.37 | 24.64 | 1,130,719 | -0.53(-2.10%) |
Aug 17, 2021 | 24.65 | 25.32 | 24.70 | 25.17 | 709,615 | +0.47(+1.91%) |
Aug 16, 2021 | 24.83 | 24.84 | 24.47 | 24.70 | 636,826 | -0.13(-0.53%) |
Aug 13, 2021 | 25.03 | 25.10 | 24.77 | 24.83 | 644,944 | -0.08(-0.33%) |
Aug 12, 2021 | 25.18 | 25.28 | 24.75 | 24.91 | 673,432 | -0.27(-1.08%) |
Aug 11, 2021 | 25.19 | 25.43 | 25.05 | 25.18 | 632,669 | +0.15(+0.59%) |
Aug 10, 2021 | 24.62 | 25.16 | 24.51 | 25.03 | 1,042,316 | +0.41(+1.68%) |
Aug 09, 2021 | 24.06 | 24.69 | 24.03 | 24.62 | 780,894 | +0.59(+2.48%) |
Aug 06, 2021 | 23.28 | 24.49 | 23.05 | 24.03 | 2,218,255 | +0.78(+3.34%) |
Aug 05, 2021 | 23.13 | 23.49 | 22.95 | 23.25 | 1,866,201 | +0.13(+0.57%) |
Aug 04, 2021 | 23.80 | 23.91 | 23.08 | 23.12 | 1,680,570 | -0.75(-3.15%) |
Aug 03, 2021 | 23.71 | 24.02 | 23.41 | 23.87 | 907,781 | +0.07(+0.28%) |
Aug 02, 2021 | 23.80 | 24.16 | 23.61 | 23.80 | 1,219,438 | +0.08(+0.35%) |
Jul 30, 2021 | 24.37 | 24.58 | 23.70 | 23.72 | 1,331,977 | -0.61(-2.51%) |
Jul 29, 2021 | 24.58 | 24.75 | 24.22 | 24.33 | 812,234 | -0.12(-0.47%) |
Jul 28, 2021 | 24.66 | 24.84 | 24.38 | 24.45 | 718,544 | -0.18(-0.74%) |
Jul 27, 2021 | 24.37 | 24.64 | 24.13 | 24.63 | 1,140,002 | +0.26(+1.08%) |
Jul 26, 2021 | 24.31 | 24.69 | 24.26 | 24.37 | 813,497 | +0.06(+0.24%) |
Jul 23, 2021 | 24.82 | 24.88 | 24.09 | 24.31 | 1,449,888 | -0.55(-2.23%) |
Jul 22, 2021 | 25.47 | 25.47 | 24.70 | 24.86 | 725,757 | -0.50(-1.95%) |
Jul 21, 2021 | 25.64 | 25.85 | 25.31 | 25.36 | 514,819 | -0.20(-0.78%) |
Jul 20, 2021 | 25.39 | 26.01 | 25.27 | 25.56 | 883,232 | +0.35(+1.38%) |
Jul 19, 2021 | 24.55 | 25.22 | 24.46 | 25.21 | 922,935 | +0.43(+1.73%) |
Jul 16, 2021 | 25.21 | 25.38 | 24.78 | 24.78 | 961,184 | -0.35(-1.38%) |
Jul 15, 2021 | 25.09 | 25.36 | 24.75 | 25.13 | 1,197,716 | +0.02(+0.07%) |
Jul 14, 2021 | 25.26 | 25.51 | 24.70 | 25.11 | 1,517,053 | -0.20(-0.78%) |
Jul 13, 2021 | 25.73 | 25.88 | 25.21 | 25.31 | 826,140 | -0.43(-1.67%) |
Jul 12, 2021 | 26.08 | 26.29 | 25.72 | 25.74 | 659,216 | -0.31(-1.20%) |
Jul 09, 2021 | 25.89 | 26.25 | 25.79 | 26.05 | 702,390 | +0.28(+1.09%) |
Jul 08, 2021 | 25.19 | 25.86 | 25.13 | 25.77 | 820,490 | +0.34(+1.33%) |
Jul 07, 2021 | 25.41 | 25.60 | 25.13 | 25.43 | 505,735 | -0.08(-0.32%) |
Jul 06, 2021 | 25.60 | 25.60 | 25.08 | 25.51 | 783,277 | -0.12(-0.48%) |
Jul 02, 2021 | 26.07 | 26.21 | 25.57 | 25.64 | 864,019 | -0.51(-1.96%) |
Jul 01, 2021 | 27.04 | 27.04 | 26.13 | 26.15 | 1,253,478 | -0.94(-3.48%) |
Jun 30, 2021 | 27.17 | 27.45 | 26.93 | 27.09 | 711,002 | +0.07(+0.24%) |
Jun 29, 2021 | 27.09 | 27.42 | 26.88 | 27.03 | 672,792 | -0.07(-0.26%) |
Jun 28, 2021 | 27.40 | 27.49 | 27.01 | 27.10 | 919,480 | -0.24(-0.89%) |
Jun 25, 2021 | 27.26 | 27.49 | 27.06 | 27.34 | 3,767,041 | +0.37(+1.36%) |
Jun 24, 2021 | 26.84 | 27.19 | 26.78 | 26.97 | 761,630 | +0.17(+0.64%) |
Jun 23, 2021 | 27.23 | 27.23 | 26.68 | 26.80 | 1,000,913 | -0.27(-0.99%) |
Jun 22, 2021 | 26.92 | 27.31 | 26.84 | 27.07 | 770,515 | +0.10(+0.36%) |
Jun 21, 2021 | 26.97 | 27.19 | 26.56 | 26.97 | 926,895 | +0.00(+0.00%) |
Jun 18, 2021 | 27.18 | 27.22 | 26.38 | 26.97 | 1,575,367 | -0.25(-0.93%) |
Jun 17, 2021 | 27.14 | 27.59 | 26.76 | 27.23 | 1,212,186 | +0.16(+0.60%) |
Jun 16, 2021 | 27.27 | 27.54 | 26.44 | 27.06 | 1,513,921 | -0.50(-1.83%) |
Jun 15, 2021 | 28.46 | 29.73 | 27.09 | 27.57 | 5,542,698 | -0.17(-0.62%) |
Jun 14, 2021 | 27.01 | 27.82 | 26.48 | 27.74 | 1,951,807 | +0.88(+3.27%) |
Jun 11, 2021 | 26.74 | 27.10 | 26.62 | 26.86 | 1,254,788 | +0.20(+0.73%) |
Jun 10, 2021 | 27.47 | 27.47 | 26.25 | 26.66 | 1,711,932 | -0.71(-2.59%) |
Jun 09, 2021 | 26.77 | 27.75 | 26.59 | 27.37 | 3,042,088 | +0.57(+2.13%) |
Jun 08, 2021 | 26.48 | 27.05 | 26.26 | 26.80 | 1,193,054 | +0.41(+1.54%) |
Jun 07, 2021 | 25.78 | 26.40 | 25.61 | 26.40 | 1,245,129 | +0.85(+3.35%) |
Jun 04, 2021 | 26.18 | 26.30 | 25.52 | 25.54 | 1,348,069 | -0.58(-2.21%) |
Jun 03, 2021 | 27.00 | 27.36 | 25.91 | 26.12 | 2,889,418 | -1.66(-5.98%) |
Jun 02, 2021 | 24.72 | 29.64 | 24.55 | 27.78 | 9,280,022 | +3.19(+12.98%) |