Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.37 | 25.42 | 25.21 | 25.42 | 29,562 | +0.02(+0.07%) |
Aug 30, 2021 | 25.39 | 25.42 | 25.29 | 25.41 | 12,653 | +0.12(+0.46%) |
Aug 27, 2021 | 25.07 | 25.38 | 25.07 | 25.29 | 18,908 | +0.14(+0.56%) |
Aug 26, 2021 | 25.26 | 25.36 | 25.07 | 25.15 | 17,555 | +0.00(+0.00%) |
Aug 25, 2021 | 25.14 | 25.26 | 25.14 | 25.15 | 15,850 | +0.08(+0.33%) |
Aug 24, 2021 | 25.27 | 25.27 | 25.07 | 25.07 | 5,211 | -0.13(-0.53%) |
Aug 23, 2021 | 25.03 | 25.36 | 25.03 | 25.20 | 24,902 | +0.01(+0.03%) |
Aug 20, 2021 | 25.25 | 25.25 | 25.14 | 25.19 | 9,257 | +0.08(+0.33%) |
Aug 19, 2021 | 24.86 | 25.27 | 24.86 | 25.11 | 5,976 | +0.02(+0.07%) |
Aug 18, 2021 | 25.29 | 25.29 | 24.97 | 25.09 | 17,022 | -0.18(-0.69%) |
Aug 17, 2021 | 25.32 | 25.35 | 25.18 | 25.27 | 11,509 | +0.04(+0.14%) |
Aug 16, 2021 | 25.24 | 25.27 | 25.22 | 25.23 | 12,226 | -0.02(-0.06%) |
Aug 13, 2021 | 25.16 | 25.24 | 25.16 | 25.24 | 5,940 | +0.06(+0.25%) |
Aug 12, 2021 | 25.04 | 25.18 | 25.00 | 25.18 | 8,062 | +0.13(+0.50%) |
Aug 11, 2021 | 25.07 | 25.16 | 24.90 | 25.06 | 7,265 | +0.10(+0.41%) |
Aug 10, 2021 | 25.07 | 25.07 | 24.90 | 24.95 | 19,501 | -0.10(-0.41%) |
Aug 09, 2021 | 25.22 | 25.22 | 25.06 | 25.06 | 13,043 | -0.15(-0.58%) |
Aug 06, 2021 | 25.03 | 25.23 | 25.03 | 25.20 | 7,260 | +0.06(+0.25%) |
Aug 05, 2021 | 25.02 | 25.14 | 25.00 | 25.14 | 14,613 | +0.13(+0.53%) |
Aug 04, 2021 | 24.97 | 25.09 | 24.89 | 25.01 | 21,779 | -0.06(-0.23%) |
Aug 03, 2021 | 25.11 | 25.11 | 24.93 | 25.07 | 14,022 | -0.11(-0.43%) |
Aug 02, 2021 | 24.94 | 25.17 | 24.89 | 25.17 | 11,795 | +0.16(+0.63%) |
Jul 30, 2021 | 24.90 | 25.10 | 24.88 | 25.02 | 7,523 | +0.13(+0.54%) |
Jul 29, 2021 | 24.81 | 24.94 | 24.81 | 24.88 | 9,460 | +0.02(+0.09%) |
Jul 28, 2021 | 24.96 | 25.09 | 24.83 | 24.86 | 19,771 | -0.06(-0.25%) |
Jul 27, 2021 | 24.99 | 25.02 | 24.89 | 24.92 | 8,542 | -0.18(-0.71%) |
Jul 26, 2021 | 24.92 | 25.14 | 24.92 | 25.10 | 4,659 | +0.21(+0.83%) |
Jul 23, 2021 | 24.91 | 25.10 | 24.89 | 24.89 | 16,146 | -0.04(-0.17%) |
Jul 22, 2021 | 24.99 | 25.09 | 24.91 | 24.93 | 10,570 | -0.03(-0.10%) |
Jul 21, 2021 | 24.93 | 25.08 | 24.93 | 24.96 | 8,882 | +0.02(+0.07%) |
Jul 20, 2021 | 24.94 | 25.15 | 24.93 | 24.94 | 9,211 | +0.01(+0.03%) |
Jul 19, 2021 | 24.95 | 25.02 | 24.93 | 24.93 | 13,955 | -0.02(-0.07%) |
Jul 16, 2021 | 25.15 | 25.15 | 24.95 | 24.95 | 7,709 | -0.11(-0.43%) |
Jul 15, 2021 | 25.05 | 25.06 | 24.99 | 25.06 | 1,970 | +0.03(+0.10%) |
Jul 14, 2021 | 25.10 | 25.10 | 24.97 | 25.03 | 6,049 | +0.06(+0.23%) |
Jul 13, 2021 | 25.06 | 25.06 | 24.97 | 24.97 | 7,166 | -0.08(-0.33%) |
Jul 12, 2021 | 25.02 | 25.06 | 25.02 | 25.06 | 22,508 | +0.07(+0.27%) |
Jul 09, 2021 | 25.05 | 25.05 | 24.99 | 24.99 | 7,400 | -0.07(-0.27%) |
Jul 08, 2021 | 24.96 | 25.12 | 24.95 | 25.06 | 8,956 | +0.05(+0.20%) |
Jul 07, 2021 | 24.99 | 25.14 | 24.90 | 25.01 | 26,621 | -0.17(-0.66%) |
Jul 06, 2021 | 24.97 | 25.17 | 24.97 | 25.17 | 25,303 | -0.01(-0.04%) |
Jul 02, 2021 | 24.97 | 25.18 | 24.97 | 25.18 | 17,077 | +0.22(+0.90%) |
Jul 01, 2021 | 25.06 | 25.06 | 24.85 | 24.96 | 8,816 | -0.14(-0.56%) |
Jun 30, 2021 | 24.76 | 25.10 | 24.67 | 25.10 | 74,812 | +0.42(+1.69%) |
Jun 29, 2021 | 24.74 | 24.74 | 24.65 | 24.68 | 11,255 | -0.07(-0.27%) |
Jun 28, 2021 | 24.75 | 24.77 | 24.65 | 24.75 | 16,831 | +0.08(+0.30%) |
Jun 25, 2021 | 24.72 | 24.81 | 24.66 | 24.67 | 12,976 | -0.07(-0.27%) |
Jun 24, 2021 | 24.73 | 24.88 | 24.66 | 24.74 | 16,983 | -0.03(-0.12%) |
Jun 23, 2021 | 24.57 | 24.87 | 24.57 | 24.77 | 7,111 | +0.14(+0.56%) |
Jun 22, 2021 | 24.56 | 24.82 | 24.56 | 24.63 | 8,457 | +0.10(+0.41%) |
Jun 21, 2021 | 24.58 | 24.81 | 24.51 | 24.53 | 49,684 | -0.05(-0.20%) |
Jun 18, 2021 | 24.73 | 25.05 | 24.31 | 24.58 | 203,209 | -0.18(-0.74%) |
Jun 17, 2021 | 25.08 | 25.21 | 24.73 | 24.76 | 40,847 | -0.22(-0.87%) |
Jun 16, 2021 | 25.11 | 25.20 | 24.91 | 24.98 | 37,237 | -0.20(-0.80%) |
Jun 15, 2021 | 25.51 | 25.51 | 25.06 | 25.18 | 26,324 | -0.26(-1.02%) |
Jun 14, 2021 | 25.40 | 25.44 | 25.08 | 25.44 | 39,717 | -0.01(-0.03%) |
Jun 11, 2021 | 25.20 | 25.46 | 25.19 | 25.45 | 144,089 | +0.35(+1.37%) |
Jun 10, 2021 | 25.06 | 25.10 | 25.03 | 25.10 | 4,537 | +0.04(+0.16%) |
Jun 09, 2021 | 25.06 | 25.18 | 25.06 | 25.06 | 15,300 | +0.00(+0.00%) |
Jun 08, 2021 | 25.06 | 25.06 | 25.03 | 25.06 | 15,352 | +0.06(+0.23%) |
Jun 07, 2021 | 25.05 | 25.06 | 24.99 | 25.01 | 13,832 | -0.04(-0.16%) |
Jun 04, 2021 | 25.02 | 25.05 | 24.92 | 25.05 | 7,443 | +0.16(+0.63%) |
Jun 03, 2021 | 24.99 | 25.05 | 24.89 | 24.89 | 3,069 | -0.16(-0.62%) |
Jun 02, 2021 | 24.96 | 25.05 | 24.90 | 25.05 | 19,457 | +0.08(+0.33%) |