Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.79 | 24.95 | 24.19 | 24.66 | 2,285,059 | -0.06(-0.26%) |
Aug 30, 2021 | 25.34 | 25.37 | 24.62 | 24.72 | 2,046,821 | -0.74(-2.89%) |
Aug 27, 2021 | 24.37 | 25.49 | 24.37 | 25.46 | 1,945,768 | +1.21(+5.01%) |
Aug 26, 2021 | 24.08 | 24.68 | 23.83 | 24.24 | 921,578 | +0.01(+0.04%) |
Aug 25, 2021 | 23.90 | 24.65 | 23.70 | 24.23 | 1,569,104 | +0.49(+2.05%) |
Aug 24, 2021 | 23.02 | 23.96 | 23.02 | 23.74 | 2,091,248 | +0.85(+3.70%) |
Aug 23, 2021 | 22.59 | 23.15 | 22.30 | 22.90 | 2,495,444 | +0.51(+2.26%) |
Aug 20, 2021 | 21.98 | 22.67 | 21.78 | 22.39 | 1,721,065 | +0.29(+1.33%) |
Aug 19, 2021 | 22.69 | 22.88 | 21.61 | 22.10 | 2,741,422 | -0.93(-4.04%) |
Aug 18, 2021 | 23.16 | 23.66 | 22.80 | 23.03 | 1,007,920 | -0.16(-0.67%) |
Aug 17, 2021 | 23.85 | 23.99 | 22.73 | 23.18 | 1,799,546 | -0.96(-3.97%) |
Aug 16, 2021 | 24.46 | 24.53 | 23.97 | 24.14 | 1,530,794 | -0.44(-1.80%) |
Aug 13, 2021 | 24.43 | 24.81 | 24.25 | 24.58 | 1,355,028 | +0.24(+0.98%) |
Aug 12, 2021 | 24.07 | 24.43 | 23.58 | 24.34 | 1,413,232 | +0.17(+0.72%) |
Aug 11, 2021 | 23.92 | 24.32 | 23.46 | 24.17 | 1,189,343 | +0.50(+2.10%) |
Aug 10, 2021 | 22.98 | 23.86 | 22.88 | 23.67 | 1,493,221 | +0.68(+2.96%) |
Aug 09, 2021 | 23.55 | 23.59 | 22.87 | 22.99 | 1,631,105 | -0.79(-3.33%) |
Aug 06, 2021 | 24.19 | 24.40 | 23.64 | 23.78 | 890,809 | -0.06(-0.27%) |
Aug 05, 2021 | 23.49 | 24.03 | 23.32 | 23.85 | 1,633,984 | +0.32(+1.37%) |
Aug 04, 2021 | 23.21 | 23.80 | 22.93 | 23.52 | 1,544,835 | +0.12(+0.51%) |
Aug 03, 2021 | 24.02 | 24.02 | 22.41 | 23.40 | 2,600,307 | -0.03(-0.12%) |
Aug 02, 2021 | 23.97 | 24.75 | 23.36 | 23.43 | 2,516,086 | +0.30(+1.31%) |
Jul 30, 2021 | 23.29 | 24.38 | 22.33 | 23.13 | 3,238,312 | -0.06(-0.24%) |
Jul 29, 2021 | 23.04 | 23.76 | 22.93 | 23.18 | 1,603,817 | +0.23(+1.00%) |
Jul 28, 2021 | 24.66 | 24.72 | 22.94 | 22.95 | 2,591,001 | -1.61(-6.56%) |
Jul 27, 2021 | 24.45 | 24.59 | 23.97 | 24.56 | 1,280,053 | +0.03(+0.11%) |
Jul 26, 2021 | 23.82 | 24.61 | 23.74 | 24.54 | 1,573,761 | +0.81(+3.41%) |
Jul 23, 2021 | 23.94 | 24.05 | 23.25 | 23.73 | 1,066,142 | +0.13(+0.55%) |
Jul 22, 2021 | 24.06 | 24.12 | 23.28 | 23.60 | 1,757,977 | -0.44(-1.84%) |
Jul 21, 2021 | 23.38 | 24.43 | 23.36 | 24.04 | 1,662,827 | +0.93(+4.02%) |
Jul 20, 2021 | 22.03 | 23.51 | 21.95 | 23.11 | 1,695,107 | +1.06(+4.80%) |
Jul 19, 2021 | 23.13 | 23.13 | 21.76 | 22.05 | 2,808,613 | -1.66(-6.99%) |
Jul 16, 2021 | 24.57 | 24.81 | 23.63 | 23.71 | 1,284,242 | -0.63(-2.57%) |
Jul 15, 2021 | 25.18 | 25.21 | 23.68 | 24.33 | 1,907,117 | -0.97(-3.82%) |
Jul 14, 2021 | 25.79 | 26.37 | 25.26 | 25.30 | 1,238,660 | -0.38(-1.47%) |
Jul 13, 2021 | 25.63 | 25.84 | 25.35 | 25.68 | 1,138,023 | -0.17(-0.64%) |
Jul 12, 2021 | 24.95 | 25.94 | 24.95 | 25.84 | 1,355,767 | +0.86(+3.43%) |
Jul 09, 2021 | 24.20 | 25.03 | 24.00 | 24.99 | 1,825,572 | +1.14(+4.79%) |
Jul 08, 2021 | 23.55 | 24.44 | 23.28 | 23.85 | 1,251,967 | -0.35(-1.45%) |
Jul 07, 2021 | 24.52 | 24.68 | 23.89 | 24.20 | 1,452,402 | -0.58(-2.34%) |
Jul 06, 2021 | 25.18 | 25.18 | 24.28 | 24.78 | 1,340,902 | -0.27(-1.07%) |
Jul 02, 2021 | 25.04 | 25.12 | 24.75 | 25.04 | 794,085 | +0.05(+0.18%) |
Jul 01, 2021 | 25.23 | 25.36 | 24.90 | 25.00 | 775,336 | +0.02(+0.07%) |
Jun 30, 2021 | 24.60 | 25.18 | 24.52 | 24.98 | 3,324,947 | +0.40(+1.61%) |
Jun 29, 2021 | 24.91 | 25.08 | 24.53 | 24.58 | 1,062,745 | -0.40(-1.58%) |
Jun 28, 2021 | 25.18 | 25.18 | 24.27 | 24.98 | 1,871,085 | -0.08(-0.33%) |
Jun 25, 2021 | 25.20 | 25.42 | 24.94 | 25.06 | 1,864,990 | -0.10(-0.40%) |
Jun 24, 2021 | 24.37 | 25.20 | 24.37 | 25.16 | 1,822,180 | +1.06(+4.39%) |
Jun 23, 2021 | 24.16 | 24.49 | 23.94 | 24.10 | 988,167 | -0.06(-0.23%) |
Jun 22, 2021 | 24.21 | 24.36 | 23.68 | 24.16 | 1,445,721 | -0.08(-0.34%) |
Jun 21, 2021 | 23.80 | 24.36 | 23.62 | 24.24 | 1,662,143 | +0.71(+3.01%) |
Jun 18, 2021 | 23.64 | 23.85 | 23.33 | 23.53 | 2,323,772 | -0.52(-2.18%) |
Jun 17, 2021 | 25.01 | 25.13 | 23.46 | 24.06 | 2,358,276 | -0.95(-3.79%) |
Jun 16, 2021 | 24.86 | 25.17 | 24.38 | 25.01 | 2,029,191 | +0.04(+0.15%) |
Jun 15, 2021 | 25.49 | 25.72 | 24.87 | 24.97 | 1,593,724 | -0.56(-2.20%) |
Jun 14, 2021 | 25.84 | 26.00 | 25.31 | 25.53 | 1,452,733 | -0.29(-1.14%) |
Jun 11, 2021 | 26.18 | 26.47 | 25.57 | 25.82 | 1,964,771 | -0.25(-0.95%) |
Jun 10, 2021 | 26.83 | 27.00 | 26.03 | 26.07 | 1,257,452 | -0.87(-3.21%) |
Jun 09, 2021 | 27.79 | 27.98 | 26.86 | 26.94 | 1,884,669 | -0.67(-2.43%) |
Jun 08, 2021 | 26.55 | 27.75 | 26.55 | 27.61 | 2,074,259 | +1.21(+4.57%) |
Jun 07, 2021 | 25.97 | 26.53 | 25.94 | 26.40 | 1,615,430 | +0.54(+2.10%) |
Jun 04, 2021 | 25.97 | 26.05 | 25.41 | 25.86 | 1,584,154 | -0.06(-0.21%) |
Jun 03, 2021 | 26.24 | 26.25 | 25.17 | 25.92 | 3,892,849 | -0.64(-2.39%) |
Jun 02, 2021 | 26.97 | 27.22 | 26.38 | 26.55 | 5,217,784 | -0.31(-1.16%) |