Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.28 | 27.34 | 26.99 | 27.04 | 3,767,551 | -0.24(-0.89%) |
Aug 30, 2021 | 27.38 | 27.56 | 27.27 | 27.28 | 2,092,849 | -0.05(-0.17%) |
Aug 27, 2021 | 27.30 | 27.51 | 27.19 | 27.32 | 2,159,915 | +0.08(+0.31%) |
Aug 26, 2021 | 27.34 | 27.40 | 27.18 | 27.24 | 1,295,681 | -0.07(-0.27%) |
Aug 25, 2021 | 27.33 | 27.58 | 27.29 | 27.32 | 1,692,808 | +0.05(+0.17%) |
Aug 24, 2021 | 27.21 | 27.32 | 27.06 | 27.27 | 1,579,714 | +0.19(+0.72%) |
Aug 23, 2021 | 27.06 | 27.24 | 27.00 | 27.07 | 2,007,917 | +0.14(+0.52%) |
Aug 20, 2021 | 26.82 | 26.99 | 26.64 | 26.94 | 2,817,152 | +0.05(+0.17%) |
Aug 19, 2021 | 26.50 | 27.49 | 26.40 | 26.89 | 6,277,187 | +0.18(+0.66%) |
Aug 18, 2021 | 26.26 | 27.27 | 26.12 | 26.71 | 7,439,895 | +0.40(+1.51%) |
Aug 17, 2021 | 26.46 | 26.52 | 26.12 | 26.31 | 1,831,095 | -0.25(-0.94%) |
Aug 16, 2021 | 26.69 | 26.84 | 26.39 | 26.56 | 2,991,818 | -0.20(-0.76%) |
Aug 13, 2021 | 26.48 | 26.79 | 26.40 | 26.77 | 1,893,269 | +0.36(+1.37%) |
Aug 12, 2021 | 26.35 | 26.42 | 26.17 | 26.41 | 1,800,343 | +0.09(+0.35%) |
Aug 11, 2021 | 26.22 | 26.45 | 25.98 | 26.31 | 1,489,028 | +0.17(+0.64%) |
Aug 10, 2021 | 26.16 | 26.28 | 26.05 | 26.15 | 1,647,585 | +0.00(+0.00%) |
Aug 09, 2021 | 26.31 | 26.38 | 26.08 | 26.15 | 2,063,335 | -0.16(-0.60%) |
Aug 06, 2021 | 26.22 | 26.59 | 26.21 | 26.31 | 3,502,241 | +0.16(+0.60%) |
Aug 05, 2021 | 26.57 | 26.64 | 26.08 | 26.15 | 2,358,782 | -0.31(-1.16%) |
Aug 04, 2021 | 26.87 | 26.89 | 26.41 | 26.45 | 3,408,712 | -0.46(-1.72%) |
Aug 03, 2021 | 26.05 | 26.96 | 25.94 | 26.92 | 5,717,928 | +0.96(+3.71%) |
Aug 02, 2021 | 26.11 | 26.39 | 25.92 | 25.95 | 4,622,801 | -0.12(-0.46%) |
Jul 30, 2021 | 25.36 | 26.13 | 25.34 | 26.07 | 4,720,216 | +0.68(+2.66%) |
Jul 29, 2021 | 25.32 | 25.72 | 25.23 | 25.40 | 5,731,153 | +0.40(+1.59%) |
Jul 28, 2021 | 24.54 | 25.07 | 24.20 | 25.00 | 10,640,426 | -0.61(-2.39%) |
Jul 27, 2021 | 25.53 | 25.69 | 25.30 | 25.61 | 5,316,132 | +0.03(+0.11%) |
Jul 26, 2021 | 25.55 | 25.72 | 25.47 | 25.58 | 2,068,003 | +0.04(+0.15%) |
Jul 23, 2021 | 25.47 | 25.60 | 25.21 | 25.55 | 2,865,028 | +0.25(+0.99%) |
Jul 22, 2021 | 25.17 | 25.31 | 25.04 | 25.30 | 2,051,037 | +0.12(+0.48%) |
Jul 21, 2021 | 25.30 | 25.39 | 25.11 | 25.17 | 1,858,045 | +0.05(+0.18%) |
Jul 20, 2021 | 24.81 | 25.33 | 24.65 | 25.13 | 2,994,491 | +0.47(+1.92%) |
Jul 19, 2021 | 24.51 | 25.05 | 24.32 | 24.66 | 5,725,594 | -0.93(-3.62%) |
Jul 16, 2021 | 26.05 | 26.12 | 25.55 | 25.58 | 2,352,782 | -0.43(-1.64%) |
Jul 15, 2021 | 25.78 | 26.21 | 25.76 | 26.01 | 4,978,611 | +0.02(+0.07%) |
Jul 14, 2021 | 26.12 | 26.13 | 25.78 | 25.99 | 4,192,535 | +0.56(+2.19%) |
Jul 13, 2021 | 25.47 | 25.89 | 25.11 | 25.43 | 5,426,823 | +0.12(+0.48%) |
Jul 12, 2021 | 25.55 | 25.65 | 25.30 | 25.31 | 3,154,639 | -0.28(-1.09%) |
Jul 09, 2021 | 25.41 | 25.69 | 25.35 | 25.59 | 2,177,219 | +0.34(+1.36%) |
Jul 08, 2021 | 25.12 | 25.29 | 25.00 | 25.25 | 2,967,212 | -0.06(-0.26%) |
Jul 07, 2021 | 25.21 | 25.33 | 24.84 | 25.31 | 2,628,381 | +0.17(+0.66%) |
Jul 06, 2021 | 25.33 | 25.33 | 24.89 | 25.15 | 2,611,738 | -0.17(-0.66%) |
Jul 02, 2021 | 25.30 | 25.37 | 25.00 | 25.31 | 2,254,936 | +0.02(+0.07%) |
Jul 01, 2021 | 25.44 | 25.49 | 25.18 | 25.30 | 2,874,334 | -0.05(-0.18%) |
Jun 30, 2021 | 25.51 | 25.55 | 25.23 | 25.34 | 1,998,665 | -0.23(-0.91%) |
Jun 29, 2021 | 25.66 | 25.69 | 25.50 | 25.57 | 1,481,280 | -0.07(-0.29%) |
Jun 28, 2021 | 25.72 | 25.85 | 25.60 | 25.65 | 2,036,856 | -0.01(-0.04%) |
Jun 25, 2021 | 25.30 | 25.75 | 25.30 | 25.66 | 3,897,645 | +0.33(+1.32%) |
Jun 24, 2021 | 25.39 | 25.42 | 25.19 | 25.32 | 2,120,557 | +0.15(+0.59%) |
Jun 23, 2021 | 25.38 | 25.40 | 25.17 | 25.17 | 2,187,010 | -0.20(-0.80%) |
Jun 22, 2021 | 25.55 | 25.59 | 25.34 | 25.38 | 2,145,925 | -0.23(-0.90%) |
Jun 21, 2021 | 25.14 | 25.64 | 25.01 | 25.61 | 3,176,102 | +0.66(+2.64%) |
Jun 18, 2021 | 25.51 | 25.60 | 24.92 | 24.95 | 11,349,537 | -0.76(-2.96%) |
Jun 17, 2021 | 26.20 | 26.24 | 25.70 | 25.71 | 2,980,482 | -0.43(-1.63%) |
Jun 16, 2021 | 26.29 | 26.32 | 26.00 | 26.14 | 3,084,468 | -0.08(-0.32%) |
Jun 15, 2021 | 26.46 | 26.55 | 26.16 | 26.22 | 2,390,191 | -0.19(-0.74%) |
Jun 14, 2021 | 26.49 | 26.50 | 26.26 | 26.42 | 2,202,945 | -0.15(-0.56%) |
Jun 11, 2021 | 26.87 | 26.94 | 26.49 | 26.56 | 2,440,288 | -0.24(-0.90%) |
Jun 10, 2021 | 26.53 | 26.90 | 26.32 | 26.81 | 3,601,133 | +0.42(+1.58%) |
Jun 09, 2021 | 26.51 | 26.61 | 26.37 | 26.39 | 3,131,824 | -0.09(-0.35%) |
Jun 08, 2021 | 25.99 | 26.53 | 25.92 | 26.48 | 4,381,700 | +0.57(+2.18%) |
Jun 07, 2021 | 25.76 | 26.05 | 25.69 | 25.92 | 4,814,882 | +0.16(+0.61%) |
Jun 04, 2021 | 25.02 | 25.80 | 24.94 | 25.76 | 4,181,333 | +0.81(+3.23%) |
Jun 03, 2021 | 24.54 | 24.97 | 24.39 | 24.95 | 3,641,169 | +0.43(+1.74%) |
Jun 02, 2021 | 24.55 | 24.62 | 24.39 | 24.53 | 2,164,092 | +0.04(+0.15%) |