Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.62 | 28.84 | 28.34 | 28.56 | 6,413 | -0.53(-1.83%) |
Aug 30, 2021 | 28.70 | 29.14 | 28.70 | 29.10 | 19,831 | +0.86(+3.04%) |
Aug 27, 2021 | 27.69 | 28.38 | 27.69 | 28.24 | 12,392 | +0.43(+1.53%) |
Aug 26, 2021 | 29.02 | 29.02 | 27.77 | 27.81 | 26,708 | -1.64(-5.56%) |
Aug 25, 2021 | 29.33 | 30.01 | 29.33 | 29.45 | 19,794 | +0.06(+0.20%) |
Aug 24, 2021 | 28.66 | 29.39 | 28.10 | 29.39 | 45,227 | +0.09(+0.30%) |
Aug 23, 2021 | 28.60 | 29.38 | 28.52 | 29.30 | 50,009 | +0.95(+3.34%) |
Aug 20, 2021 | 27.92 | 28.40 | 27.91 | 28.35 | 9,331 | +0.51(+1.85%) |
Aug 19, 2021 | 28.02 | 28.11 | 27.48 | 27.84 | 21,593 | +0.13(+0.48%) |
Aug 18, 2021 | 27.85 | 28.32 | 27.08 | 27.71 | 37,554 | +0.89(+3.31%) |
Aug 17, 2021 | 27.00 | 27.00 | 26.66 | 26.82 | 9,762 | -0.25(-0.92%) |
Aug 16, 2021 | 27.19 | 27.77 | 26.65 | 27.07 | 18,637 | -0.56(-2.02%) |
Aug 13, 2021 | 27.18 | 28.46 | 26.97 | 27.63 | 45,894 | +0.59(+2.17%) |
Aug 12, 2021 | 26.90 | 27.10 | 26.82 | 27.04 | 3,662 | +0.15(+0.57%) |
Aug 11, 2021 | 26.74 | 26.93 | 26.57 | 26.88 | 12,182 | +0.21(+0.80%) |
Aug 10, 2021 | 26.44 | 27.09 | 26.44 | 26.67 | 14,292 | +0.37(+1.40%) |
Aug 09, 2021 | 26.46 | 26.46 | 25.80 | 26.30 | 11,537 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.38 | 26.13 | 26.30 | 7,878 | -0.12(-0.46%) |
Aug 05, 2021 | 26.15 | 26.43 | 26.09 | 26.43 | 9,776 | +0.47(+1.83%) |
Aug 04, 2021 | 26.03 | 26.26 | 25.89 | 25.95 | 3,552 | -0.16(-0.62%) |
Aug 03, 2021 | 26.56 | 26.56 | 24.53 | 26.11 | 31,425 | -0.29(-1.11%) |
Aug 02, 2021 | 25.53 | 27.35 | 25.53 | 26.41 | 30,567 | +1.31(+5.21%) |
Jul 30, 2021 | 25.16 | 25.28 | 25.03 | 25.10 | 2,860 | -0.13(-0.52%) |
Jul 29, 2021 | 24.49 | 25.34 | 24.49 | 25.23 | 10,136 | +1.09(+4.54%) |
Jul 28, 2021 | 23.65 | 24.14 | 23.48 | 24.14 | 3,882 | +1.17(+5.09%) |
Jul 27, 2021 | 23.01 | 23.25 | 22.59 | 22.97 | 7,484 | -0.51(-2.19%) |
Jul 26, 2021 | 23.88 | 23.88 | 23.21 | 23.48 | 27,274 | -0.21(-0.90%) |
Jul 23, 2021 | 24.48 | 24.48 | 23.55 | 23.70 | 7,440 | -0.25(-1.04%) |
Jul 22, 2021 | 24.05 | 24.05 | 23.95 | 23.95 | 1,914 | +0.15(+0.62%) |
Jul 21, 2021 | 23.15 | 23.80 | 22.92 | 23.80 | 5,793 | +0.84(+3.65%) |
Jul 20, 2021 | 22.53 | 23.00 | 22.49 | 22.96 | 8,080 | +0.47(+2.09%) |
Jul 19, 2021 | 23.14 | 23.67 | 22.34 | 22.49 | 20,217 | -1.26(-5.29%) |
Jul 16, 2021 | 24.03 | 24.25 | 23.75 | 23.75 | 7,089 | -0.28(-1.15%) |
Jul 15, 2021 | 24.06 | 24.40 | 23.78 | 24.02 | 7,067 | -0.63(-2.55%) |
Jul 14, 2021 | 24.91 | 25.24 | 24.39 | 24.65 | 44,723 | +0.14(+0.57%) |
Jul 13, 2021 | 24.66 | 25.72 | 24.46 | 24.51 | 37,464 | -0.36(-1.45%) |
Jul 12, 2021 | 24.25 | 24.89 | 24.25 | 24.87 | 13,588 | +0.93(+3.90%) |
Jul 09, 2021 | 23.52 | 24.25 | 23.51 | 23.94 | 22,323 | +0.42(+1.78%) |
Jul 08, 2021 | 23.84 | 23.88 | 23.52 | 23.52 | 8,343 | -0.99(-4.05%) |
Jul 07, 2021 | 24.24 | 24.68 | 23.88 | 24.51 | 26,524 | +0.71(+2.96%) |
Jul 06, 2021 | 24.48 | 24.48 | 23.62 | 23.81 | 18,498 | -0.88(-3.57%) |
Jul 02, 2021 | 24.94 | 25.08 | 24.61 | 24.69 | 19,689 | -0.24(-0.94%) |
Jul 01, 2021 | 25.22 | 25.47 | 24.89 | 24.92 | 21,633 | -0.46(-1.82%) |
Jun 30, 2021 | 25.53 | 25.61 | 25.22 | 25.39 | 13,540 | -0.24(-0.92%) |
Jun 29, 2021 | 25.82 | 25.82 | 25.47 | 25.62 | 11,393 | -0.13(-0.51%) |
Jun 28, 2021 | 26.44 | 26.44 | 25.58 | 25.75 | 69,659 | -0.64(-2.42%) |
Jun 25, 2021 | 26.01 | 26.67 | 25.94 | 26.39 | 51,779 | +0.65(+2.51%) |
Jun 24, 2021 | 25.53 | 26.05 | 25.50 | 25.75 | 9,205 | +0.21(+0.83%) |
Jun 23, 2021 | 25.74 | 25.74 | 25.35 | 25.53 | 5,469 | -0.07(-0.26%) |
Jun 22, 2021 | 25.38 | 25.87 | 25.35 | 25.60 | 7,862 | -0.09(-0.34%) |
Jun 21, 2021 | 25.66 | 25.94 | 25.30 | 25.69 | 3,422 | +0.17(+0.66%) |
Jun 18, 2021 | 25.75 | 25.75 | 25.29 | 25.52 | 5,129 | -0.20(-0.77%) |
Jun 17, 2021 | 25.91 | 26.00 | 25.28 | 25.72 | 19,409 | +0.00(+0.00%) |
Jun 16, 2021 | 25.72 | 26.00 | 25.52 | 25.72 | 14,660 | -0.24(-0.91%) |
Jun 15, 2021 | 26.02 | 26.08 | 25.77 | 25.95 | 10,106 | -0.13(-0.51%) |
Jun 14, 2021 | 26.39 | 26.81 | 26.08 | 26.08 | 21,348 | -0.31(-1.17%) |
Jun 11, 2021 | 26.12 | 26.44 | 25.92 | 26.39 | 9,910 | +0.40(+1.55%) |
Jun 10, 2021 | 25.79 | 26.13 | 25.75 | 25.99 | 8,121 | +0.62(+2.46%) |
Jun 09, 2021 | 25.95 | 25.95 | 25.31 | 25.36 | 35,442 | -1.24(-4.67%) |
Jun 08, 2021 | 25.97 | 26.77 | 25.72 | 26.61 | 20,736 | +0.44(+1.69%) |
Jun 07, 2021 | 25.85 | 26.67 | 25.35 | 26.16 | 19,474 | +0.39(+1.50%) |
Jun 04, 2021 | 25.50 | 25.78 | 25.50 | 25.78 | 1,012 | +0.21(+0.81%) |
Jun 03, 2021 | 25.58 | 25.68 | 25.45 | 25.57 | 4,548 | -0.35(-1.36%) |
Jun 02, 2021 | 25.72 | 26.16 | 25.62 | 25.92 | 11,786 | +0.43(+1.67%) |