Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.83 | 24.32 | 23.83 | 24.05 | 5,797 | +0.16(+0.69%) |
Aug 30, 2021 | 23.63 | 24.06 | 23.55 | 23.89 | 33,505 | +0.17(+0.74%) |
Aug 27, 2021 | 25.09 | 25.09 | 23.65 | 23.71 | 35,607 | -1.44(-5.73%) |
Aug 26, 2021 | 24.72 | 25.19 | 24.50 | 25.15 | 11,026 | +0.70(+2.85%) |
Aug 25, 2021 | 24.62 | 24.62 | 24.15 | 24.46 | 6,409 | -0.48(-1.92%) |
Aug 24, 2021 | 25.46 | 25.46 | 24.81 | 24.94 | 5,399 | -0.73(-2.85%) |
Aug 23, 2021 | 25.81 | 25.94 | 25.55 | 25.67 | 7,559 | -0.72(-2.75%) |
Aug 20, 2021 | 27.31 | 27.31 | 26.34 | 26.39 | 11,794 | -1.00(-3.67%) |
Aug 19, 2021 | 27.51 | 27.68 | 26.86 | 27.40 | 58,159 | +0.71(+2.67%) |
Aug 18, 2021 | 26.14 | 26.69 | 25.66 | 26.68 | 25,426 | +0.75(+2.91%) |
Aug 17, 2021 | 25.71 | 26.67 | 25.62 | 25.93 | 21,754 | +0.86(+3.44%) |
Aug 16, 2021 | 25.21 | 25.64 | 24.95 | 25.07 | 10,001 | +0.18(+0.74%) |
Aug 13, 2021 | 24.68 | 25.00 | 24.68 | 24.88 | 3,180 | +0.16(+0.67%) |
Aug 12, 2021 | 24.57 | 24.97 | 24.57 | 24.72 | 7,455 | +0.10(+0.40%) |
Aug 11, 2021 | 25.20 | 25.35 | 24.61 | 24.62 | 8,462 | -0.64(-2.54%) |
Aug 10, 2021 | 25.39 | 25.44 | 25.00 | 25.26 | 3,914 | -0.30(-1.17%) |
Aug 09, 2021 | 25.69 | 25.91 | 25.25 | 25.56 | 24,509 | +0.21(+0.84%) |
Aug 06, 2021 | 25.17 | 25.42 | 24.87 | 25.35 | 5,320 | -0.28(-1.10%) |
Aug 05, 2021 | 25.83 | 25.95 | 25.55 | 25.63 | 11,808 | -0.75(-2.86%) |
Aug 04, 2021 | 26.08 | 26.38 | 25.65 | 26.38 | 5,750 | +0.73(+2.84%) |
Aug 03, 2021 | 25.88 | 26.64 | 25.64 | 25.66 | 6,539 | -0.45(-1.73%) |
Aug 02, 2021 | 25.37 | 26.11 | 24.62 | 26.11 | 11,851 | +0.30(+1.18%) |
Jul 30, 2021 | 26.02 | 26.02 | 25.18 | 25.80 | 12,366 | +0.13(+0.49%) |
Jul 29, 2021 | 25.91 | 25.93 | 25.22 | 25.68 | 10,088 | -0.78(-2.96%) |
Jul 28, 2021 | 26.79 | 27.51 | 26.08 | 26.46 | 10,084 | -0.65(-2.39%) |
Jul 27, 2021 | 27.33 | 27.57 | 26.96 | 27.11 | 11,151 | +0.46(+1.73%) |
Jul 26, 2021 | 26.65 | 26.74 | 26.36 | 26.65 | 2,844 | -0.06(-0.24%) |
Jul 23, 2021 | 27.03 | 27.47 | 26.71 | 26.71 | 9,533 | -0.71(-2.60%) |
Jul 22, 2021 | 26.86 | 27.60 | 26.86 | 27.43 | 3,502 | +0.71(+2.68%) |
Jul 21, 2021 | 27.00 | 27.00 | 26.34 | 26.71 | 6,788 | -1.02(-3.66%) |
Jul 20, 2021 | 29.98 | 30.15 | 27.23 | 27.73 | 11,576 | -2.51(-8.30%) |
Jul 19, 2021 | 30.23 | 30.81 | 29.61 | 30.24 | 17,534 | +1.48(+5.15%) |
Jul 16, 2021 | 27.17 | 28.80 | 27.05 | 28.75 | 13,455 | +0.98(+3.53%) |
Jul 15, 2021 | 27.86 | 28.15 | 27.51 | 27.77 | 16,949 | +0.32(+1.15%) |
Jul 14, 2021 | 26.68 | 27.58 | 26.46 | 27.46 | 6,235 | +0.45(+1.66%) |
Jul 13, 2021 | 26.22 | 27.01 | 26.22 | 27.01 | 5,653 | +1.13(+4.37%) |
Jul 12, 2021 | 26.34 | 26.49 | 25.78 | 25.88 | 5,956 | -0.18(-0.68%) |
Jul 09, 2021 | 26.91 | 26.91 | 26.01 | 26.05 | 9,231 | -1.79(-6.43%) |
Jul 08, 2021 | 28.28 | 28.78 | 27.19 | 27.84 | 24,133 | +1.03(+3.86%) |
Jul 07, 2021 | 27.07 | 27.25 | 26.81 | 26.81 | 803 | -0.16(-0.60%) |
Jul 06, 2021 | 26.01 | 27.50 | 26.01 | 26.97 | 12,432 | +0.92(+3.53%) |
Jul 02, 2021 | 26.07 | 26.30 | 26.03 | 26.05 | 3,997 | +0.22(+0.86%) |
Jul 01, 2021 | 26.08 | 26.12 | 25.70 | 25.83 | 12,650 | -0.63(-2.38%) |
Jun 30, 2021 | 26.64 | 26.74 | 26.46 | 26.46 | 6,464 | -0.10(-0.37%) |
Jun 29, 2021 | 26.23 | 26.67 | 26.04 | 26.56 | 5,013 | +0.13(+0.48%) |
Jun 28, 2021 | 25.52 | 26.74 | 25.52 | 26.43 | 9,064 | +0.79(+3.08%) |
Jun 25, 2021 | 26.08 | 26.13 | 25.64 | 25.64 | 6,091 | -0.76(-2.87%) |
Jun 24, 2021 | 26.94 | 27.00 | 26.35 | 26.40 | 2,864 | -0.71(-2.64%) |
Jun 23, 2021 | 27.19 | 27.21 | 26.78 | 27.12 | 9,704 | -0.10(-0.35%) |
Jun 22, 2021 | 27.87 | 27.90 | 27.10 | 27.21 | 5,155 | -0.13(-0.46%) |
Jun 21, 2021 | 28.66 | 28.70 | 27.23 | 27.34 | 16,262 | -2.04(-6.93%) |
Jun 18, 2021 | 28.78 | 29.37 | 28.68 | 29.37 | 17,866 | +1.62(+5.82%) |
Jun 17, 2021 | 26.66 | 28.25 | 26.66 | 27.76 | 12,462 | +1.29(+4.86%) |
Jun 16, 2021 | 26.05 | 26.72 | 25.99 | 26.47 | 7,094 | +0.49(+1.90%) |
Jun 15, 2021 | 25.89 | 26.45 | 25.76 | 25.98 | 5,707 | +0.07(+0.26%) |
Jun 14, 2021 | 25.14 | 26.04 | 25.14 | 25.91 | 4,318 | +0.64(+2.53%) |
Jun 11, 2021 | 25.53 | 25.63 | 25.27 | 25.27 | 4,705 | -0.55(-2.13%) |
Jun 10, 2021 | 25.48 | 25.87 | 25.48 | 25.82 | 3,188 | +0.03(+0.11%) |
Jun 09, 2021 | 25.40 | 25.79 | 25.40 | 25.79 | 2,752 | +0.50(+1.98%) |
Jun 08, 2021 | 26.01 | 26.03 | 25.26 | 25.29 | 9,842 | -0.72(-2.77%) |
Jun 07, 2021 | 25.89 | 26.18 | 25.89 | 26.01 | 2,597 | +0.10(+0.40%) |
Jun 04, 2021 | 25.96 | 26.37 | 25.91 | 25.91 | 5,360 | -0.42(-1.60%) |
Jun 03, 2021 | 26.44 | 26.86 | 26.23 | 26.33 | 37,969 | +0.34(+1.33%) |
Jun 02, 2021 | 25.94 | 26.04 | 25.75 | 25.99 | 7,846 | +0.46(+1.81%) |