Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.92 | 28.16 | 27.91 | 28.08 | 72,912 | -0.19(-0.67%) |
Aug 30, 2021 | 28.37 | 28.43 | 28.24 | 28.27 | 97,440 | -0.18(-0.63%) |
Aug 27, 2021 | 28.19 | 28.47 | 28.19 | 28.45 | 119,380 | +0.19(+0.67%) |
Aug 26, 2021 | 28.31 | 28.42 | 28.21 | 28.26 | 51,298 | -0.20(-0.70%) |
Aug 25, 2021 | 28.27 | 28.48 | 28.24 | 28.46 | 95,007 | -0.02(-0.07%) |
Aug 24, 2021 | 28.25 | 28.49 | 28.25 | 28.48 | 47,540 | +0.05(+0.18%) |
Aug 23, 2021 | 28.39 | 28.46 | 28.32 | 28.43 | 52,188 | +0.26(+0.92%) |
Aug 20, 2021 | 27.90 | 28.17 | 27.88 | 28.17 | 96,293 | +0.22(+0.79%) |
Aug 19, 2021 | 27.99 | 28.18 | 27.79 | 27.95 | 280,111 | -0.51(-1.79%) |
Aug 18, 2021 | 28.31 | 28.67 | 28.31 | 28.46 | 94,612 | +0.09(+0.32%) |
Aug 17, 2021 | 28.28 | 28.47 | 28.18 | 28.37 | 89,860 | -0.39(-1.37%) |
Aug 16, 2021 | 28.62 | 28.80 | 28.51 | 28.77 | 107,879 | -0.11(-0.36%) |
Aug 13, 2021 | 28.73 | 28.91 | 28.69 | 28.87 | 66,463 | +0.33(+1.16%) |
Aug 12, 2021 | 28.65 | 28.69 | 28.51 | 28.54 | 69,695 | +0.17(+0.60%) |
Aug 11, 2021 | 28.20 | 28.40 | 28.15 | 28.37 | 90,383 | +0.38(+1.34%) |
Aug 10, 2021 | 27.94 | 28.06 | 27.92 | 28.00 | 133,967 | +0.07(+0.23%) |
Aug 09, 2021 | 27.95 | 28.00 | 27.87 | 27.93 | 104,260 | +0.03(+0.11%) |
Aug 06, 2021 | 27.93 | 27.97 | 27.83 | 27.90 | 78,910 | +0.25(+0.90%) |
Aug 05, 2021 | 27.56 | 27.73 | 27.54 | 27.65 | 83,580 | +0.25(+0.91%) |
Aug 04, 2021 | 27.40 | 27.54 | 27.34 | 27.40 | 60,269 | -0.15(-0.54%) |
Aug 03, 2021 | 27.50 | 27.59 | 27.19 | 27.55 | 225,240 | +0.62(+2.30%) |
Aug 02, 2021 | 27.12 | 27.41 | 26.92 | 26.93 | 95,430 | +0.96(+3.70%) |
Jul 30, 2021 | 26.26 | 26.26 | 25.86 | 25.97 | 81,512 | -0.07(-0.27%) |
Jul 29, 2021 | 26.17 | 26.20 | 26.03 | 26.04 | 57,278 | +0.20(+0.77%) |
Jul 28, 2021 | 25.87 | 25.94 | 25.72 | 25.84 | 60,016 | -0.03(-0.12%) |
Jul 27, 2021 | 25.65 | 25.87 | 25.55 | 25.87 | 103,636 | -0.03(-0.12%) |
Jul 26, 2021 | 25.89 | 25.90 | 25.69 | 25.90 | 75,163 | +0.24(+0.94%) |
Jul 23, 2021 | 25.94 | 25.94 | 25.60 | 25.66 | 94,025 | +0.14(+0.55%) |
Jul 22, 2021 | 25.96 | 25.96 | 25.52 | 25.52 | 188,254 | -0.16(-0.60%) |
Jul 21, 2021 | 25.50 | 25.70 | 25.49 | 25.68 | 68,267 | +0.57(+2.29%) |
Jul 20, 2021 | 24.94 | 25.23 | 24.70 | 25.10 | 152,288 | +0.32(+1.29%) |
Jul 19, 2021 | 24.86 | 24.86 | 24.60 | 24.78 | 113,550 | -0.58(-2.29%) |
Jul 16, 2021 | 25.63 | 25.63 | 25.34 | 25.36 | 99,985 | -0.32(-1.25%) |
Jul 15, 2021 | 25.49 | 25.81 | 25.49 | 25.68 | 76,770 | -0.21(-0.81%) |
Jul 14, 2021 | 25.80 | 25.95 | 25.80 | 25.89 | 56,852 | +0.21(+0.82%) |
Jul 13, 2021 | 25.86 | 25.90 | 25.68 | 25.68 | 88,458 | -0.25(-0.96%) |
Jul 12, 2021 | 25.77 | 26.05 | 25.75 | 25.93 | 83,361 | -0.07(-0.27%) |
Jul 09, 2021 | 25.80 | 26.04 | 25.72 | 26.00 | 63,346 | +0.88(+3.50%) |
Jul 08, 2021 | 25.15 | 25.34 | 24.97 | 25.12 | 112,013 | -0.43(-1.68%) |
Jul 07, 2021 | 25.43 | 25.62 | 25.43 | 25.55 | 99,926 | -0.05(-0.20%) |
Jul 06, 2021 | 25.87 | 25.87 | 25.34 | 25.60 | 136,588 | -0.29(-1.12%) |
Jul 02, 2021 | 25.89 | 25.94 | 25.72 | 25.89 | 417,728 | +0.11(+0.43%) |
Jul 01, 2021 | 25.71 | 25.80 | 25.62 | 25.78 | 109,593 | +0.33(+1.30%) |
Jun 30, 2021 | 25.23 | 25.51 | 25.23 | 25.45 | 180,847 | -0.40(-1.55%) |
Jun 29, 2021 | 25.96 | 26.02 | 25.77 | 25.85 | 416,726 | -0.06(-0.23%) |
Jun 28, 2021 | 26.09 | 26.17 | 25.82 | 25.91 | 122,752 | -0.45(-1.71%) |
Jun 25, 2021 | 26.18 | 26.36 | 26.18 | 26.36 | 69,294 | +0.35(+1.35%) |
Jun 24, 2021 | 26.04 | 26.07 | 25.90 | 26.01 | 99,849 | +0.35(+1.35%) |
Jun 23, 2021 | 25.78 | 25.84 | 25.59 | 25.66 | 64,147 | -0.24(-0.92%) |
Jun 22, 2021 | 25.80 | 25.99 | 25.73 | 25.90 | 81,150 | -0.18(-0.69%) |
Jun 21, 2021 | 25.79 | 26.10 | 25.76 | 26.08 | 162,269 | -0.16(-0.62%) |
Jun 18, 2021 | 26.24 | 26.26 | 25.97 | 26.24 | 71,118 | -0.98(-3.59%) |
Jun 17, 2021 | 27.70 | 27.70 | 27.16 | 27.22 | 76,678 | -0.23(-0.84%) |
Jun 16, 2021 | 27.48 | 27.66 | 27.39 | 27.45 | 103,625 | -0.21(-0.76%) |
Jun 15, 2021 | 27.72 | 27.72 | 27.53 | 27.66 | 76,809 | +0.37(+1.36%) |
Jun 14, 2021 | 27.22 | 27.38 | 27.22 | 27.29 | 67,182 | +0.07(+0.28%) |
Jun 11, 2021 | 27.20 | 27.27 | 27.13 | 27.21 | 67,164 | +0.00(+0.02%) |
Jun 10, 2021 | 27.40 | 27.41 | 27.11 | 27.21 | 169,313 | -0.22(-0.80%) |
Jun 09, 2021 | 27.69 | 27.69 | 27.40 | 27.43 | 97,316 | -0.60(-2.14%) |
Jun 08, 2021 | 27.78 | 28.04 | 27.74 | 28.03 | 49,725 | -0.12(-0.43%) |
Jun 07, 2021 | 27.81 | 28.22 | 27.81 | 28.15 | 72,007 | +0.21(+0.75%) |
Jun 04, 2021 | 27.83 | 27.96 | 27.77 | 27.94 | 54,085 | +0.19(+0.68%) |
Jun 03, 2021 | 27.86 | 27.86 | 27.67 | 27.75 | 323,115 | -0.27(-0.96%) |
Jun 02, 2021 | 27.79 | 28.17 | 27.79 | 28.02 | 447,188 | +0.07(+0.27%) |