Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.39 | 26.78 | 26.19 | 26.65 | 42,141 | +0.27(+1.02%) |
Aug 30, 2021 | 26.49 | 26.57 | 26.26 | 26.39 | 34,439 | -0.24(-0.90%) |
Aug 27, 2021 | 26.72 | 27.06 | 26.45 | 26.63 | 78,602 | +0.02(+0.07%) |
Aug 26, 2021 | 26.72 | 26.82 | 26.54 | 26.61 | 72,375 | -0.09(-0.32%) |
Aug 25, 2021 | 26.45 | 26.87 | 26.45 | 26.69 | 36,121 | +0.12(+0.47%) |
Aug 24, 2021 | 26.66 | 26.82 | 26.49 | 26.57 | 22,208 | +0.07(+0.25%) |
Aug 23, 2021 | 26.63 | 26.71 | 26.49 | 26.50 | 19,914 | -0.03(-0.11%) |
Aug 20, 2021 | 26.05 | 26.80 | 26.05 | 26.53 | 56,999 | +0.34(+1.32%) |
Aug 19, 2021 | 25.99 | 26.27 | 25.67 | 26.18 | 35,405 | +0.07(+0.26%) |
Aug 18, 2021 | 26.12 | 26.34 | 26.07 | 26.12 | 31,494 | -0.07(-0.26%) |
Aug 17, 2021 | 26.33 | 26.33 | 25.66 | 26.18 | 25,500 | -0.35(-1.33%) |
Aug 16, 2021 | 26.13 | 26.68 | 26.08 | 26.54 | 25,184 | +0.15(+0.58%) |
Aug 13, 2021 | 26.51 | 26.59 | 26.31 | 26.39 | 24,611 | -0.16(-0.61%) |
Aug 12, 2021 | 26.47 | 26.72 | 26.29 | 26.55 | 25,217 | -0.17(-0.64%) |
Aug 11, 2021 | 26.32 | 26.73 | 26.21 | 26.72 | 30,780 | +0.42(+1.60%) |
Aug 10, 2021 | 25.82 | 26.45 | 25.82 | 26.30 | 57,584 | +0.41(+1.59%) |
Aug 09, 2021 | 25.70 | 26.09 | 25.60 | 25.89 | 47,821 | +0.00(+0.00%) |
Aug 06, 2021 | 25.68 | 26.26 | 25.44 | 25.89 | 36,450 | +0.56(+2.23%) |
Aug 05, 2021 | 25.14 | 25.49 | 23.80 | 25.32 | 24,441 | +0.43(+1.73%) |
Aug 04, 2021 | 24.81 | 25.10 | 24.46 | 24.89 | 40,678 | -0.20(-0.80%) |
Aug 03, 2021 | 24.98 | 25.33 | 24.39 | 25.10 | 41,833 | +0.13(+0.54%) |
Aug 02, 2021 | 25.33 | 25.76 | 24.82 | 24.96 | 32,281 | -0.19(-0.76%) |
Jul 30, 2021 | 25.49 | 25.51 | 24.88 | 25.15 | 36,589 | -0.26(-1.01%) |
Jul 29, 2021 | 25.73 | 25.73 | 24.58 | 25.41 | 31,226 | -0.25(-0.97%) |
Jul 28, 2021 | 26.15 | 26.15 | 25.08 | 25.66 | 41,018 | -0.15(-0.59%) |
Jul 27, 2021 | 26.20 | 26.20 | 25.69 | 25.81 | 36,756 | -0.70(-2.63%) |
Jul 26, 2021 | 26.64 | 26.88 | 26.36 | 26.51 | 24,919 | -0.11(-0.43%) |
Jul 23, 2021 | 27.21 | 27.21 | 26.13 | 26.62 | 17,419 | +0.11(+0.40%) |
Jul 22, 2021 | 26.81 | 27.07 | 26.29 | 26.52 | 32,878 | -0.37(-1.39%) |
Jul 21, 2021 | 26.70 | 27.27 | 26.70 | 26.89 | 37,044 | +0.59(+2.25%) |
Jul 20, 2021 | 26.08 | 27.00 | 26.08 | 26.30 | 75,083 | +0.28(+1.06%) |
Jul 19, 2021 | 26.81 | 26.86 | 25.81 | 26.02 | 45,878 | -0.78(-2.92%) |
Jul 16, 2021 | 27.22 | 27.22 | 25.99 | 26.81 | 26,493 | -0.16(-0.60%) |
Jul 15, 2021 | 26.39 | 27.09 | 25.99 | 26.97 | 50,832 | +0.40(+1.51%) |
Jul 14, 2021 | 26.54 | 26.63 | 26.39 | 26.57 | 38,443 | +0.11(+0.40%) |
Jul 13, 2021 | 27.03 | 27.23 | 26.29 | 26.46 | 37,470 | -0.65(-2.40%) |
Jul 12, 2021 | 26.57 | 27.28 | 26.10 | 27.11 | 33,265 | +0.25(+0.92%) |
Jul 09, 2021 | 26.61 | 26.92 | 26.18 | 26.86 | 31,741 | +0.70(+2.66%) |
Jul 08, 2021 | 26.16 | 27.18 | 25.59 | 26.17 | 85,992 | +0.01(+0.04%) |
Jul 07, 2021 | 26.19 | 26.66 | 26.00 | 26.16 | 39,202 | -0.18(-0.69%) |
Jul 06, 2021 | 26.58 | 26.66 | 26.00 | 26.34 | 55,435 | -0.34(-1.29%) |
Jul 02, 2021 | 27.01 | 27.01 | 26.66 | 26.68 | 25,114 | -0.41(-1.52%) |
Jul 01, 2021 | 26.88 | 27.17 | 26.63 | 27.09 | 46,620 | +0.44(+1.65%) |
Jun 30, 2021 | 26.53 | 27.03 | 26.53 | 26.65 | 59,755 | -0.05(-0.18%) |
Jun 29, 2021 | 27.20 | 27.42 | 26.61 | 26.70 | 58,965 | -0.48(-1.76%) |
Jun 28, 2021 | 26.77 | 27.29 | 26.43 | 27.18 | 72,566 | +0.43(+1.61%) |
Jun 25, 2021 | 27.46 | 27.71 | 26.75 | 26.75 | 320,803 | -0.70(-2.54%) |
Jun 24, 2021 | 27.21 | 27.53 | 26.66 | 27.45 | 36,414 | +0.32(+1.16%) |
Jun 23, 2021 | 27.62 | 27.66 | 27.07 | 27.13 | 47,655 | -0.46(-1.66%) |
Jun 22, 2021 | 27.43 | 27.79 | 27.13 | 27.59 | 37,438 | +0.16(+0.59%) |
Jun 21, 2021 | 26.72 | 27.54 | 26.63 | 27.43 | 35,521 | +0.93(+3.50%) |
Jun 18, 2021 | 27.42 | 27.73 | 25.78 | 26.50 | 181,964 | -1.22(-4.41%) |
Jun 17, 2021 | 28.66 | 28.66 | 27.52 | 27.72 | 78,890 | -0.80(-2.81%) |
Jun 16, 2021 | 27.80 | 28.74 | 27.47 | 28.53 | 49,761 | +0.75(+2.68%) |
Jun 15, 2021 | 26.71 | 27.78 | 26.71 | 27.78 | 70,546 | +0.41(+1.50%) |
Jun 14, 2021 | 27.48 | 27.53 | 27.32 | 27.37 | 45,454 | -0.11(-0.42%) |
Jun 11, 2021 | 27.43 | 27.54 | 27.40 | 27.48 | 59,128 | +0.06(+0.21%) |
Jun 10, 2021 | 27.86 | 27.86 | 27.39 | 27.43 | 63,268 | -0.05(-0.17%) |
Jun 09, 2021 | 28.03 | 28.03 | 27.31 | 27.47 | 74,821 | -0.71(-2.51%) |
Jun 08, 2021 | 28.18 | 28.37 | 27.47 | 28.18 | 47,086 | -0.01(-0.03%) |
Jun 07, 2021 | 28.29 | 28.48 | 27.58 | 28.19 | 59,357 | +0.17(+0.61%) |
Jun 04, 2021 | 25.11 | 28.23 | 25.11 | 28.02 | 55,485 | +0.12(+0.45%) |
Jun 03, 2021 | 27.51 | 27.98 | 27.04 | 27.89 | 41,941 | +0.53(+1.92%) |
Jun 02, 2021 | 27.46 | 27.67 | 27.23 | 27.37 | 40,715 | +0.19(+0.70%) |