Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.19 | 25.38 | 25.18 | 25.38 | 9,884 | +0.12(+0.46%) |
Aug 30, 2021 | 25.41 | 25.41 | 25.16 | 25.26 | 8,241 | -0.09(-0.35%) |
Aug 27, 2021 | 25.36 | 25.54 | 25.29 | 25.35 | 20,930 | -0.05(-0.19%) |
Aug 26, 2021 | 25.28 | 25.40 | 24.97 | 25.40 | 22,024 | +0.14(+0.54%) |
Aug 25, 2021 | 26.60 | 26.60 | 25.26 | 25.26 | 31,891 | -0.05(-0.19%) |
Aug 24, 2021 | 25.18 | 25.39 | 25.01 | 25.31 | 14,571 | -0.01(-0.04%) |
Aug 23, 2021 | 25.38 | 25.38 | 25.30 | 25.32 | 17,393 | -0.06(-0.23%) |
Aug 20, 2021 | 25.35 | 25.38 | 25.31 | 25.38 | 14,459 | -0.09(-0.35%) |
Aug 19, 2021 | 25.33 | 25.48 | 24.94 | 25.47 | 17,881 | +0.11(+0.42%) |
Aug 18, 2021 | 25.30 | 25.38 | 25.13 | 25.36 | 26,808 | +0.39(+1.56%) |
Aug 17, 2021 | 25.33 | 25.40 | 24.97 | 24.97 | 46,851 | -0.31(-1.24%) |
Aug 16, 2021 | 25.28 | 25.38 | 24.83 | 25.28 | 26,721 | +0.16(+0.62%) |
Aug 13, 2021 | 25.24 | 25.26 | 25.13 | 25.13 | 2,306 | -0.08(-0.31%) |
Aug 12, 2021 | 24.78 | 25.27 | 24.52 | 25.21 | 14,240 | +0.45(+1.81%) |
Aug 11, 2021 | 24.18 | 24.76 | 24.18 | 24.76 | 28,297 | +0.28(+1.16%) |
Aug 10, 2021 | 24.14 | 24.49 | 24.10 | 24.47 | 36,920 | +0.09(+0.36%) |
Aug 09, 2021 | 24.41 | 24.41 | 24.06 | 24.39 | 5,372 | +0.01(+0.04%) |
Aug 06, 2021 | 24.10 | 24.45 | 23.99 | 24.38 | 24,881 | +0.21(+0.89%) |
Aug 05, 2021 | 23.61 | 24.64 | 23.59 | 24.16 | 8,668 | +0.64(+2.74%) |
Aug 04, 2021 | 23.51 | 23.90 | 23.51 | 23.52 | 4,725 | -0.11(-0.45%) |
Aug 03, 2021 | 23.47 | 24.07 | 23.33 | 23.62 | 11,281 | +0.20(+0.83%) |
Aug 02, 2021 | 23.67 | 23.93 | 23.31 | 23.43 | 20,586 | -0.13(-0.54%) |
Jul 30, 2021 | 23.75 | 24.22 | 23.48 | 23.56 | 28,671 | -0.41(-1.71%) |
Jul 29, 2021 | 23.51 | 24.41 | 23.51 | 23.97 | 26,233 | +0.37(+1.57%) |
Jul 28, 2021 | 23.74 | 24.07 | 23.51 | 23.59 | 7,844 | -0.23(-0.98%) |
Jul 27, 2021 | 23.57 | 24.45 | 23.43 | 23.83 | 31,131 | +0.52(+2.22%) |
Jul 26, 2021 | 23.19 | 23.31 | 22.94 | 23.31 | 23,576 | +0.12(+0.50%) |
Jul 23, 2021 | 23.07 | 23.29 | 22.90 | 23.19 | 6,244 | +0.35(+1.54%) |
Jul 22, 2021 | 23.62 | 23.62 | 22.78 | 22.84 | 4,821 | -0.18(-0.76%) |
Jul 21, 2021 | 22.94 | 23.11 | 22.94 | 23.02 | 3,797 | +0.24(+1.07%) |
Jul 20, 2021 | 22.50 | 24.07 | 22.50 | 22.77 | 23,067 | +0.36(+1.61%) |
Jul 19, 2021 | 23.12 | 23.22 | 22.41 | 22.41 | 17,349 | -0.72(-3.12%) |
Jul 16, 2021 | 23.36 | 24.02 | 23.14 | 23.14 | 9,653 | -0.21(-0.92%) |
Jul 15, 2021 | 23.16 | 23.74 | 22.98 | 23.35 | 8,246 | +0.12(+0.50%) |
Jul 14, 2021 | 23.18 | 23.65 | 23.13 | 23.23 | 10,135 | +0.29(+1.28%) |
Jul 13, 2021 | 22.70 | 23.21 | 22.58 | 22.94 | 11,729 | +0.02(+0.09%) |
Jul 12, 2021 | 22.69 | 22.98 | 22.69 | 22.92 | 22,069 | +0.29(+1.29%) |
Jul 09, 2021 | 22.63 | 23.02 | 22.40 | 22.63 | 60,332 | +0.01(+0.04%) |
Jul 08, 2021 | 22.75 | 22.75 | 22.61 | 22.62 | 34,440 | -0.27(-1.19%) |
Jul 07, 2021 | 23.53 | 23.53 | 22.73 | 22.89 | 28,147 | -0.32(-1.39%) |
Jul 06, 2021 | 23.50 | 23.50 | 23.07 | 23.21 | 13,348 | -0.03(-0.13%) |
Jul 02, 2021 | 23.23 | 23.35 | 23.23 | 23.24 | 12,233 | +0.00(+0.00%) |
Jul 01, 2021 | 23.23 | 23.31 | 23.10 | 23.24 | 25,433 | +0.11(+0.46%) |
Jun 30, 2021 | 23.38 | 23.89 | 23.14 | 23.14 | 33,003 | +0.00(+0.00%) |
Jun 29, 2021 | 23.13 | 23.41 | 23.04 | 23.14 | 35,036 | +0.04(+0.17%) |
Jun 28, 2021 | 23.48 | 23.78 | 22.84 | 23.10 | 144,261 | -0.28(-1.21%) |
Jun 25, 2021 | 23.46 | 23.58 | 23.21 | 23.38 | 906,361 | -0.11(-0.46%) |
Jun 24, 2021 | 23.51 | 23.55 | 23.22 | 23.49 | 95,289 | +0.02(+0.08%) |
Jun 23, 2021 | 25.40 | 25.40 | 23.33 | 23.47 | 41,580 | -0.02(-0.08%) |
Jun 22, 2021 | 23.28 | 23.61 | 23.21 | 23.49 | 32,299 | +0.33(+1.43%) |
Jun 21, 2021 | 23.17 | 24.61 | 23.02 | 23.16 | 41,710 | -0.06(-0.25%) |
Jun 18, 2021 | 23.34 | 23.90 | 22.88 | 23.21 | 36,895 | -0.04(-0.17%) |
Jun 17, 2021 | 24.36 | 24.62 | 23.25 | 23.25 | 29,962 | -0.98(-4.03%) |
Jun 16, 2021 | 23.94 | 24.55 | 23.78 | 24.23 | 29,388 | +0.41(+1.72%) |
Jun 15, 2021 | 23.96 | 24.16 | 23.59 | 23.82 | 19,809 | -0.02(-0.08%) |
Jun 14, 2021 | 24.72 | 24.75 | 23.19 | 23.84 | 28,881 | -0.57(-2.32%) |
Jun 11, 2021 | 24.33 | 24.54 | 24.33 | 24.41 | 8,050 | -0.03(-0.12%) |
Jun 10, 2021 | 24.64 | 24.64 | 24.32 | 24.43 | 11,938 | -0.08(-0.32%) |
Jun 09, 2021 | 23.94 | 24.79 | 23.73 | 24.51 | 22,980 | +0.11(+0.44%) |
Jun 08, 2021 | 24.31 | 24.59 | 24.22 | 24.41 | 53,668 | +0.24(+1.01%) |
Jun 07, 2021 | 24.34 | 24.90 | 23.64 | 24.16 | 26,712 | -0.25(-1.04%) |
Jun 04, 2021 | 24.64 | 24.64 | 24.27 | 24.41 | 11,505 | +0.01(+0.04%) |
Jun 03, 2021 | 24.41 | 24.85 | 24.21 | 24.41 | 17,569 | +0.00(+0.00%) |
Jun 02, 2021 | 24.07 | 24.84 | 23.93 | 24.41 | 23,896 | -0.33(-1.34%) |