Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.59 | 25.61 | 25.33 | 25.36 | 32,362 | -0.31(-1.21%) |
Aug 30, 2021 | 25.52 | 25.67 | 25.52 | 25.67 | 18,887 | -0.02(-0.08%) |
Aug 27, 2021 | 25.60 | 25.69 | 25.51 | 25.69 | 14,815 | +0.21(+0.82%) |
Aug 26, 2021 | 25.56 | 25.56 | 25.48 | 25.48 | 3,402 | -0.20(-0.78%) |
Aug 25, 2021 | 25.65 | 25.68 | 25.57 | 25.68 | 15,381 | +0.06(+0.23%) |
Aug 24, 2021 | 25.60 | 25.64 | 25.47 | 25.62 | 9,190 | -0.03(-0.12%) |
Aug 23, 2021 | 25.54 | 25.65 | 25.44 | 25.65 | 7,868 | +0.05(+0.20%) |
Aug 20, 2021 | 25.52 | 25.60 | 25.45 | 25.60 | 7,818 | +0.00(+0.00%) |
Aug 19, 2021 | 25.54 | 25.60 | 25.50 | 25.60 | 8,355 | -0.07(-0.27%) |
Aug 18, 2021 | 25.81 | 25.81 | 25.35 | 25.67 | 10,556 | +0.00(+0.00%) |
Aug 17, 2021 | 25.73 | 25.73 | 25.55 | 25.67 | 16,418 | +0.00(+0.00%) |
Aug 16, 2021 | 25.55 | 25.70 | 25.51 | 25.67 | 19,239 | +0.12(+0.47%) |
Aug 13, 2021 | 25.51 | 25.69 | 25.48 | 25.55 | 10,547 | -0.13(-0.51%) |
Aug 12, 2021 | 25.45 | 25.68 | 25.43 | 25.68 | 11,755 | +0.23(+0.90%) |
Aug 11, 2021 | 25.48 | 25.60 | 25.31 | 25.45 | 6,507 | +0.03(+0.12%) |
Aug 10, 2021 | 25.48 | 25.63 | 25.31 | 25.42 | 10,581 | -0.12(-0.47%) |
Aug 09, 2021 | 25.67 | 25.95 | 25.41 | 25.54 | 12,465 | -0.13(-0.51%) |
Aug 06, 2021 | 25.65 | 25.70 | 25.52 | 25.67 | 16,870 | +0.03(+0.12%) |
Aug 05, 2021 | 25.63 | 25.85 | 25.57 | 25.64 | 26,735 | -0.04(-0.16%) |
Aug 04, 2021 | 25.48 | 25.70 | 25.43 | 25.68 | 18,998 | +0.05(+0.20%) |
Aug 03, 2021 | 25.46 | 25.64 | 25.40 | 25.63 | 17,297 | +0.02(+0.08%) |
Aug 02, 2021 | 25.58 | 25.66 | 25.50 | 25.61 | 35,778 | -0.07(-0.27%) |
Jul 30, 2021 | 25.33 | 25.82 | 25.30 | 25.68 | 34,173 | +0.33(+1.30%) |
Jul 29, 2021 | 25.14 | 25.35 | 25.14 | 25.35 | 4,691 | +0.16(+0.64%) |
Jul 28, 2021 | 25.36 | 25.37 | 25.13 | 25.19 | 12,577 | -0.26(-1.02%) |
Jul 27, 2021 | 25.35 | 25.45 | 25.26 | 25.45 | 14,329 | +0.07(+0.28%) |
Jul 26, 2021 | 25.32 | 25.41 | 25.32 | 25.38 | 9,404 | -0.02(-0.08%) |
Jul 23, 2021 | 25.26 | 25.44 | 25.26 | 25.40 | 22,919 | +0.03(+0.11%) |
Jul 22, 2021 | 25.41 | 25.41 | 25.25 | 25.37 | 2,335 | -0.05(-0.19%) |
Jul 21, 2021 | 25.41 | 25.42 | 25.20 | 25.42 | 27,027 | +0.01(+0.04%) |
Jul 20, 2021 | 25.26 | 25.41 | 25.26 | 25.41 | 16,637 | +0.05(+0.20%) |
Jul 19, 2021 | 25.37 | 25.42 | 25.18 | 25.36 | 22,192 | +0.03(+0.13%) |
Jul 16, 2021 | 25.34 | 25.38 | 25.30 | 25.33 | 4,958 | -0.04(-0.17%) |
Jul 15, 2021 | 25.35 | 25.38 | 25.30 | 25.37 | 11,660 | -0.05(-0.19%) |
Jul 14, 2021 | 25.25 | 25.42 | 25.25 | 25.42 | 16,908 | +0.00(+0.00%) |
Jul 13, 2021 | 25.35 | 25.42 | 25.32 | 25.42 | 27,594 | +0.06(+0.24%) |
Jul 12, 2021 | 25.35 | 25.41 | 25.33 | 25.36 | 25,579 | +0.09(+0.36%) |
Jul 09, 2021 | 25.27 | 25.41 | 25.27 | 25.27 | 23,350 | -0.12(-0.47%) |
Jul 08, 2021 | 25.30 | 25.41 | 25.14 | 25.39 | 13,158 | -0.03(-0.12%) |
Jul 07, 2021 | 25.25 | 25.42 | 25.25 | 25.42 | 12,585 | +0.13(+0.51%) |
Jul 06, 2021 | 25.26 | 25.34 | 25.12 | 25.29 | 22,372 | -0.05(-0.20%) |
Jul 02, 2021 | 25.27 | 25.34 | 25.21 | 25.34 | 14,260 | -0.04(-0.16%) |
Jul 01, 2021 | 25.32 | 25.42 | 25.22 | 25.38 | 8,401 | +0.12(+0.48%) |
Jun 30, 2021 | 25.21 | 25.42 | 25.21 | 25.26 | 36,907 | +0.03(+0.12%) |
Jun 29, 2021 | 25.21 | 25.30 | 25.20 | 25.23 | 21,933 | +0.01(+0.04%) |
Jun 28, 2021 | 25.20 | 25.25 | 25.15 | 25.22 | 36,005 | +0.01(+0.04%) |
Jun 25, 2021 | 25.16 | 25.22 | 25.16 | 25.21 | 12,555 | -0.02(-0.08%) |
Jun 24, 2021 | 25.20 | 25.28 | 25.15 | 25.23 | 28,590 | +0.03(+0.12%) |
Jun 23, 2021 | 25.20 | 25.20 | 25.10 | 25.20 | 11,459 | +0.00(+0.00%) |
Jun 22, 2021 | 25.10 | 25.20 | 25.10 | 25.20 | 17,970 | +0.00(+0.00%) |
Jun 21, 2021 | 25.20 | 25.20 | 25.10 | 25.20 | 20,853 | +0.00(+0.00%) |
Jun 18, 2021 | 25.11 | 25.21 | 25.05 | 25.20 | 15,252 | +0.00(+0.00%) |
Jun 17, 2021 | 25.08 | 25.24 | 24.98 | 25.20 | 46,169 | +0.12(+0.48%) |
Jun 16, 2021 | 25.00 | 25.08 | 24.95 | 25.08 | 47,386 | +0.01(+0.04%) |
Jun 15, 2021 | 25.08 | 25.08 | 24.90 | 25.07 | 12,601 | -0.01(-0.04%) |
Jun 14, 2021 | 25.00 | 25.08 | 24.86 | 25.08 | 9,963 | +0.06(+0.24%) |
Jun 11, 2021 | 25.25 | 25.25 | 24.82 | 25.02 | 18,056 | -0.26(-1.03%) |
Jun 10, 2021 | 25.34 | 25.36 | 25.23 | 25.28 | 26,168 | -0.10(-0.39%) |
Jun 09, 2021 | 25.40 | 25.40 | 25.28 | 25.38 | 7,683 | +0.14(+0.57%) |
Jun 08, 2021 | 25.30 | 25.34 | 25.24 | 25.24 | 8,772 | -0.04(-0.17%) |
Jun 07, 2021 | 25.26 | 25.33 | 25.26 | 25.28 | 16,475 | -0.07(-0.28%) |
Jun 04, 2021 | 25.28 | 25.40 | 25.28 | 25.35 | 9,906 | -0.05(-0.20%) |
Jun 03, 2021 | 25.31 | 25.46 | 25.28 | 25.40 | 21,423 | -0.06(-0.24%) |
Jun 02, 2021 | 25.47 | 25.47 | 25.25 | 25.46 | 24,022 | +0.10(+0.39%) |