Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.95 | 26.34 | 25.73 | 26.26 | 14,617 | +0.32(+1.22%) |
Aug 30, 2021 | 26.42 | 26.42 | 25.87 | 25.95 | 25,886 | -0.49(-1.85%) |
Aug 27, 2021 | 25.59 | 26.49 | 25.59 | 26.44 | 24,131 | +0.96(+3.76%) |
Aug 26, 2021 | 25.41 | 25.72 | 25.24 | 25.48 | 15,907 | +0.05(+0.19%) |
Aug 25, 2021 | 25.85 | 25.85 | 25.17 | 25.43 | 30,109 | -0.58(-2.21%) |
Aug 24, 2021 | 26.08 | 26.17 | 25.79 | 26.01 | 22,144 | +0.02(+0.09%) |
Aug 23, 2021 | 25.38 | 26.12 | 25.30 | 25.98 | 45,174 | +1.13(+4.53%) |
Aug 20, 2021 | 24.80 | 25.07 | 24.67 | 24.86 | 34,722 | +0.04(+0.15%) |
Aug 19, 2021 | 25.29 | 25.29 | 24.75 | 24.82 | 84,844 | -0.56(-2.19%) |
Aug 18, 2021 | 26.13 | 26.13 | 25.17 | 25.37 | 53,289 | -0.71(-2.72%) |
Aug 17, 2021 | 26.36 | 26.50 | 26.01 | 26.08 | 13,505 | -0.33(-1.23%) |
Aug 16, 2021 | 26.51 | 26.59 | 26.24 | 26.41 | 21,362 | -0.11(-0.42%) |
Aug 13, 2021 | 26.19 | 26.61 | 26.19 | 26.52 | 18,127 | +0.60(+2.31%) |
Aug 12, 2021 | 26.25 | 26.25 | 25.71 | 25.92 | 37,537 | -0.47(-1.78%) |
Aug 11, 2021 | 26.08 | 26.57 | 26.08 | 26.39 | 20,688 | +0.56(+2.15%) |
Aug 10, 2021 | 26.08 | 26.13 | 25.74 | 25.83 | 36,047 | -0.28(-1.06%) |
Aug 09, 2021 | 26.45 | 26.61 | 26.04 | 26.11 | 36,101 | -0.69(-2.58%) |
Aug 06, 2021 | 26.88 | 26.95 | 26.49 | 26.80 | 29,875 | -0.71(-2.58%) |
Aug 05, 2021 | 28.08 | 28.08 | 27.51 | 27.51 | 42,107 | -0.52(-1.85%) |
Aug 04, 2021 | 28.37 | 28.76 | 27.98 | 28.03 | 11,906 | +0.01(+0.03%) |
Aug 03, 2021 | 27.78 | 28.08 | 27.78 | 28.02 | 6,600 | +0.20(+0.71%) |
Aug 02, 2021 | 27.76 | 27.93 | 27.69 | 27.82 | 14,061 | -0.17(-0.60%) |
Jul 30, 2021 | 27.80 | 28.19 | 27.78 | 27.99 | 21,659 | -0.03(-0.11%) |
Jul 29, 2021 | 27.68 | 28.20 | 27.68 | 28.02 | 34,391 | +0.81(+2.96%) |
Jul 28, 2021 | 26.70 | 27.21 | 26.64 | 27.21 | 18,135 | +0.51(+1.90%) |
Jul 27, 2021 | 26.82 | 26.82 | 26.47 | 26.71 | 27,150 | -0.10(-0.36%) |
Jul 26, 2021 | 26.36 | 26.92 | 26.36 | 26.80 | 18,957 | +0.45(+1.71%) |
Jul 23, 2021 | 26.49 | 26.49 | 26.13 | 26.35 | 22,979 | -0.29(-1.08%) |
Jul 22, 2021 | 26.91 | 26.91 | 26.31 | 26.64 | 23,892 | -0.24(-0.89%) |
Jul 21, 2021 | 26.34 | 26.97 | 26.34 | 26.88 | 17,034 | +0.39(+1.48%) |
Jul 20, 2021 | 26.62 | 26.84 | 26.29 | 26.49 | 12,832 | +0.15(+0.58%) |
Jul 19, 2021 | 26.66 | 26.72 | 26.08 | 26.33 | 45,305 | -0.62(-2.31%) |
Jul 16, 2021 | 27.72 | 27.72 | 26.88 | 26.95 | 24,796 | -0.87(-3.13%) |
Jul 15, 2021 | 27.68 | 27.86 | 27.37 | 27.83 | 20,375 | +0.14(+0.52%) |
Jul 14, 2021 | 27.88 | 28.01 | 27.56 | 27.68 | 31,510 | +0.30(+1.09%) |
Jul 13, 2021 | 26.98 | 27.77 | 26.98 | 27.39 | 14,001 | +0.48(+1.78%) |
Jul 12, 2021 | 27.19 | 27.40 | 26.89 | 26.91 | 15,682 | -0.43(-1.58%) |
Jul 09, 2021 | 26.87 | 27.45 | 26.87 | 27.34 | 13,426 | +0.67(+2.52%) |
Jul 08, 2021 | 27.60 | 27.60 | 26.59 | 26.67 | 81,097 | -0.87(-3.17%) |
Jul 07, 2021 | 27.78 | 27.78 | 27.42 | 27.54 | 14,003 | -0.11(-0.42%) |
Jul 06, 2021 | 27.94 | 28.04 | 27.34 | 27.65 | 27,958 | +0.14(+0.52%) |
Jul 02, 2021 | 27.41 | 27.63 | 27.28 | 27.51 | 10,484 | +0.37(+1.38%) |
Jul 01, 2021 | 27.44 | 27.44 | 26.96 | 27.14 | 29,720 | +0.03(+0.11%) |
Jun 30, 2021 | 26.82 | 27.18 | 26.82 | 27.11 | 41,338 | +0.31(+1.14%) |
Jun 29, 2021 | 26.72 | 27.09 | 26.37 | 26.80 | 16,251 | -0.25(-0.93%) |
Jun 28, 2021 | 27.22 | 27.41 | 26.90 | 27.05 | 33,542 | -0.35(-1.28%) |
Jun 25, 2021 | 27.91 | 27.91 | 27.36 | 27.41 | 19,699 | -0.14(-0.49%) |
Jun 24, 2021 | 27.74 | 27.84 | 27.42 | 27.54 | 28,821 | -0.08(-0.29%) |
Jun 23, 2021 | 28.10 | 28.23 | 27.62 | 27.62 | 31,410 | -0.23(-0.81%) |
Jun 22, 2021 | 27.82 | 27.82 | 27.60 | 27.85 | 14,414 | -0.05(-0.17%) |
Jun 21, 2021 | 27.75 | 28.00 | 27.49 | 27.89 | 15,005 | +0.43(+1.56%) |
Jun 18, 2021 | 28.18 | 28.26 | 27.46 | 27.46 | 26,006 | -0.59(-2.11%) |
Jun 17, 2021 | 28.75 | 28.99 | 28.00 | 28.06 | 45,703 | -1.66(-5.58%) |
Jun 16, 2021 | 30.11 | 30.44 | 29.72 | 29.72 | 16,399 | -0.42(-1.38%) |
Jun 15, 2021 | 30.43 | 30.43 | 30.00 | 30.13 | 19,917 | -0.29(-0.97%) |
Jun 14, 2021 | 30.17 | 30.59 | 30.05 | 30.43 | 26,172 | -0.18(-0.59%) |
Jun 11, 2021 | 30.93 | 31.01 | 30.50 | 30.61 | 9,259 | -0.52(-1.66%) |
Jun 10, 2021 | 30.43 | 31.12 | 30.41 | 31.12 | 14,978 | +0.82(+2.72%) |
Jun 09, 2021 | 30.44 | 30.52 | 30.30 | 30.30 | 6,756 | -0.00(-0.00%) |
Jun 08, 2021 | 30.54 | 30.68 | 30.29 | 30.30 | 33,301 | -0.39(-1.28%) |
Jun 07, 2021 | 30.53 | 30.71 | 30.44 | 30.69 | 16,812 | +0.04(+0.13%) |
Jun 04, 2021 | 30.53 | 30.83 | 30.44 | 30.66 | 25,864 | +0.48(+1.59%) |
Jun 03, 2021 | 30.63 | 30.63 | 30.07 | 30.18 | 49,411 | -1.08(-3.47%) |
Jun 02, 2021 | 31.45 | 31.45 | 31.10 | 31.26 | 19,987 | +0.11(+0.34%) |