Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.12 | 27.19 | 26.84 | 26.88 | 3,789,237 | -0.24(-0.89%) |
Aug 30, 2021 | 27.22 | 27.40 | 27.11 | 27.12 | 2,104,895 | -0.05(-0.17%) |
Aug 27, 2021 | 27.14 | 27.35 | 27.04 | 27.17 | 2,172,347 | +0.08(+0.31%) |
Aug 26, 2021 | 27.19 | 27.24 | 27.03 | 27.09 | 1,303,139 | -0.07(-0.27%) |
Aug 25, 2021 | 27.18 | 27.43 | 27.13 | 27.16 | 1,702,551 | +0.05(+0.17%) |
Aug 24, 2021 | 27.06 | 27.17 | 26.90 | 27.11 | 1,588,806 | +0.19(+0.72%) |
Aug 23, 2021 | 26.90 | 27.09 | 26.85 | 26.92 | 2,019,475 | +0.14(+0.52%) |
Aug 20, 2021 | 26.67 | 26.83 | 26.49 | 26.78 | 2,833,368 | +0.05(+0.17%) |
Aug 19, 2021 | 26.35 | 27.33 | 26.25 | 26.74 | 6,313,318 | +0.18(+0.66%) |
Aug 18, 2021 | 26.11 | 27.11 | 25.97 | 26.56 | 7,482,718 | +0.40(+1.51%) |
Aug 17, 2021 | 26.31 | 26.37 | 25.98 | 26.16 | 1,841,634 | -0.25(-0.94%) |
Aug 16, 2021 | 26.53 | 26.69 | 26.24 | 26.41 | 3,009,038 | -0.20(-0.76%) |
Aug 13, 2021 | 26.33 | 26.63 | 26.25 | 26.62 | 1,904,167 | +0.36(+1.37%) |
Aug 12, 2021 | 26.20 | 26.27 | 26.02 | 26.26 | 1,810,706 | +0.09(+0.35%) |
Aug 11, 2021 | 26.07 | 26.30 | 25.83 | 26.16 | 1,497,599 | +0.17(+0.64%) |
Aug 10, 2021 | 26.01 | 26.13 | 25.90 | 26.00 | 1,657,068 | +0.00(+0.00%) |
Aug 09, 2021 | 26.16 | 26.23 | 25.93 | 26.00 | 2,075,211 | -0.16(-0.60%) |
Aug 06, 2021 | 26.07 | 26.44 | 26.06 | 26.15 | 3,522,399 | +0.16(+0.60%) |
Aug 05, 2021 | 26.42 | 26.49 | 25.93 | 26.00 | 2,372,358 | -0.30(-1.16%) |
Aug 04, 2021 | 26.72 | 26.74 | 26.26 | 26.30 | 3,428,332 | -0.46(-1.72%) |
Aug 03, 2021 | 25.90 | 26.81 | 25.80 | 26.76 | 5,750,840 | +0.96(+3.71%) |
Aug 02, 2021 | 25.96 | 26.24 | 25.77 | 25.80 | 4,649,409 | -0.12(-0.46%) |
Jul 30, 2021 | 25.21 | 25.98 | 25.20 | 25.92 | 4,747,385 | +0.67(+2.66%) |
Jul 29, 2021 | 25.18 | 25.57 | 25.09 | 25.25 | 5,764,141 | +0.40(+1.59%) |
Jul 28, 2021 | 24.40 | 24.93 | 24.06 | 24.86 | 10,701,671 | -0.61(-2.39%) |
Jul 27, 2021 | 25.38 | 25.55 | 25.16 | 25.46 | 5,346,731 | +0.03(+0.11%) |
Jul 26, 2021 | 25.40 | 25.57 | 25.33 | 25.44 | 2,079,906 | +0.04(+0.15%) |
Jul 23, 2021 | 25.33 | 25.45 | 25.07 | 25.40 | 2,881,519 | +0.25(+0.99%) |
Jul 22, 2021 | 25.03 | 25.16 | 24.89 | 25.15 | 2,062,842 | +0.12(+0.48%) |
Jul 21, 2021 | 25.15 | 25.24 | 24.97 | 25.03 | 1,868,739 | +0.05(+0.18%) |
Jul 20, 2021 | 24.67 | 25.19 | 24.51 | 24.98 | 3,011,727 | +0.47(+1.92%) |
Jul 19, 2021 | 24.37 | 24.91 | 24.18 | 24.51 | 5,758,550 | -0.92(-3.62%) |
Jul 16, 2021 | 25.91 | 25.98 | 25.41 | 25.44 | 2,366,324 | -0.42(-1.64%) |
Jul 15, 2021 | 25.63 | 26.06 | 25.61 | 25.86 | 5,007,268 | +0.02(+0.07%) |
Jul 14, 2021 | 25.97 | 25.98 | 25.63 | 25.84 | 4,216,667 | +0.55(+2.19%) |
Jul 13, 2021 | 25.33 | 25.75 | 24.97 | 25.29 | 5,458,059 | +0.12(+0.48%) |
Jul 12, 2021 | 25.41 | 25.50 | 25.16 | 25.17 | 3,172,797 | -0.28(-1.09%) |
Jul 09, 2021 | 25.26 | 25.54 | 25.21 | 25.45 | 2,189,751 | +0.34(+1.36%) |
Jul 08, 2021 | 24.98 | 25.14 | 24.86 | 25.10 | 2,984,291 | -0.06(-0.26%) |
Jul 07, 2021 | 25.07 | 25.18 | 24.69 | 25.17 | 2,643,510 | +0.17(+0.66%) |
Jul 06, 2021 | 25.19 | 25.19 | 24.75 | 25.00 | 2,626,771 | -0.17(-0.66%) |
Jul 02, 2021 | 25.15 | 25.22 | 24.86 | 25.17 | 2,267,915 | +0.02(+0.07%) |
Jul 01, 2021 | 25.30 | 25.34 | 25.04 | 25.15 | 2,890,879 | -0.05(-0.18%) |
Jun 30, 2021 | 25.36 | 25.40 | 25.09 | 25.20 | 2,010,169 | -0.23(-0.91%) |
Jun 29, 2021 | 25.51 | 25.55 | 25.36 | 25.43 | 1,489,806 | -0.07(-0.29%) |
Jun 28, 2021 | 25.57 | 25.70 | 25.45 | 25.50 | 2,048,580 | -0.01(-0.04%) |
Jun 25, 2021 | 25.16 | 25.60 | 25.16 | 25.51 | 3,920,079 | +0.33(+1.32%) |
Jun 24, 2021 | 25.24 | 25.27 | 25.05 | 25.18 | 2,132,762 | +0.15(+0.59%) |
Jun 23, 2021 | 25.23 | 25.25 | 25.02 | 25.03 | 2,199,598 | -0.20(-0.80%) |
Jun 22, 2021 | 25.40 | 25.45 | 25.20 | 25.23 | 2,158,276 | -0.23(-0.90%) |
Jun 21, 2021 | 24.99 | 25.49 | 24.86 | 25.46 | 3,194,384 | +0.65(+2.64%) |
Jun 18, 2021 | 25.36 | 25.45 | 24.77 | 24.81 | 11,414,863 | -0.76(-2.96%) |
Jun 17, 2021 | 26.05 | 26.09 | 25.55 | 25.57 | 2,997,638 | -0.42(-1.63%) |
Jun 16, 2021 | 26.14 | 26.17 | 25.85 | 25.99 | 3,102,222 | -0.08(-0.32%) |
Jun 15, 2021 | 26.31 | 26.39 | 26.01 | 26.07 | 2,403,949 | -0.19(-0.74%) |
Jun 14, 2021 | 26.34 | 26.35 | 26.11 | 26.27 | 2,215,625 | -0.15(-0.56%) |
Jun 11, 2021 | 26.72 | 26.79 | 26.34 | 26.41 | 2,454,334 | -0.24(-0.90%) |
Jun 10, 2021 | 26.38 | 26.74 | 26.17 | 26.65 | 3,621,861 | +0.41(+1.58%) |
Jun 09, 2021 | 26.36 | 26.46 | 26.22 | 26.24 | 3,149,850 | -0.09(-0.35%) |
Jun 08, 2021 | 25.84 | 26.38 | 25.77 | 26.33 | 4,406,920 | +0.56(+2.18%) |
Jun 07, 2021 | 25.61 | 25.91 | 25.55 | 25.77 | 4,842,596 | +0.16(+0.61%) |
Jun 04, 2021 | 24.87 | 25.66 | 24.80 | 25.61 | 4,205,400 | +0.80(+3.23%) |
Jun 03, 2021 | 24.40 | 24.83 | 24.25 | 24.81 | 3,662,127 | +0.42(+1.74%) |
Jun 02, 2021 | 24.41 | 24.48 | 24.25 | 24.39 | 2,176,548 | +0.04(+0.15%) |