Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.21 | 26.48 | 26.14 | 26.39 | 6,021,477 | +0.15(+0.58%) |
Aug 30, 2021 | 26.30 | 26.36 | 26.18 | 26.23 | 4,162,240 | -0.04(-0.14%) |
Aug 27, 2021 | 26.14 | 26.36 | 26.13 | 26.27 | 4,055,157 | +0.13(+0.52%) |
Aug 26, 2021 | 26.24 | 26.31 | 26.10 | 26.14 | 3,963,207 | -0.13(-0.51%) |
Aug 25, 2021 | 26.17 | 26.43 | 26.02 | 26.27 | 7,386,624 | -0.01(-0.03%) |
Aug 24, 2021 | 26.31 | 26.36 | 26.10 | 26.28 | 4,777,353 | +0.04(+0.14%) |
Aug 23, 2021 | 26.75 | 26.77 | 26.14 | 26.24 | 5,989,270 | -0.49(-1.85%) |
Aug 20, 2021 | 26.19 | 26.77 | 26.05 | 26.74 | 10,771,731 | +0.49(+1.88%) |
Aug 19, 2021 | 26.23 | 26.58 | 26.18 | 26.24 | 4,870,613 | +0.01(+0.03%) |
Aug 18, 2021 | 26.39 | 26.39 | 26.13 | 26.23 | 3,836,331 | -0.14(-0.55%) |
Aug 17, 2021 | 26.26 | 26.40 | 26.08 | 26.38 | 3,499,179 | -0.01(-0.03%) |
Aug 16, 2021 | 26.49 | 26.74 | 26.32 | 26.39 | 4,127,082 | -0.05(-0.20%) |
Aug 13, 2021 | 26.16 | 26.49 | 26.09 | 26.44 | 4,565,674 | +0.30(+1.13%) |
Aug 12, 2021 | 26.15 | 26.28 | 26.09 | 26.14 | 4,254,890 | -0.12(-0.45%) |
Aug 11, 2021 | 26.07 | 26.28 | 25.99 | 26.26 | 4,676,261 | +0.27(+1.04%) |
Aug 10, 2021 | 26.14 | 26.20 | 25.98 | 25.99 | 5,094,911 | -0.12(-0.45%) |
Aug 09, 2021 | 26.30 | 26.34 | 25.98 | 26.11 | 4,122,939 | -0.17(-0.65%) |
Aug 06, 2021 | 26.01 | 26.49 | 25.92 | 26.28 | 6,463,479 | +0.33(+1.28%) |
Aug 05, 2021 | 25.67 | 25.96 | 25.62 | 25.95 | 4,743,182 | +0.39(+1.51%) |
Aug 04, 2021 | 25.56 | 25.62 | 25.31 | 25.56 | 4,908,995 | -0.12(-0.46%) |
Aug 03, 2021 | 25.61 | 25.69 | 25.41 | 25.68 | 4,920,860 | +0.09(+0.35%) |
Aug 02, 2021 | 25.58 | 25.76 | 25.50 | 25.59 | 3,878,976 | +0.08(+0.32%) |
Jul 30, 2021 | 25.73 | 25.93 | 25.41 | 25.51 | 7,490,160 | -0.20(-0.77%) |
Jul 29, 2021 | 25.78 | 25.82 | 25.62 | 25.70 | 3,275,969 | +0.00(+0.00%) |
Jul 28, 2021 | 25.86 | 25.95 | 25.50 | 25.70 | 4,527,216 | -0.13(-0.52%) |
Jul 27, 2021 | 25.45 | 25.91 | 25.34 | 25.84 | 4,525,366 | +0.33(+1.30%) |
Jul 26, 2021 | 25.41 | 25.59 | 25.35 | 25.51 | 3,189,469 | +0.10(+0.39%) |
Jul 23, 2021 | 25.24 | 25.47 | 25.22 | 25.41 | 2,648,296 | +0.17(+0.68%) |
Jul 22, 2021 | 25.26 | 25.34 | 25.10 | 25.24 | 3,020,667 | -0.02(-0.07%) |
Jul 21, 2021 | 25.45 | 25.59 | 25.25 | 25.25 | 3,368,425 | -0.10(-0.39%) |
Jul 20, 2021 | 25.20 | 25.60 | 25.16 | 25.35 | 4,868,948 | +0.17(+0.68%) |
Jul 19, 2021 | 25.55 | 25.71 | 24.94 | 25.18 | 5,625,866 | -0.52(-2.03%) |
Jul 16, 2021 | 25.41 | 25.84 | 25.33 | 25.70 | 4,802,453 | +0.34(+1.35%) |
Jul 15, 2021 | 25.15 | 25.42 | 25.14 | 25.36 | 5,124,171 | +0.13(+0.50%) |
Jul 14, 2021 | 25.07 | 25.40 | 24.95 | 25.24 | 3,851,872 | +0.13(+0.50%) |
Jul 13, 2021 | 25.46 | 25.49 | 25.08 | 25.11 | 3,886,172 | -0.40(-1.55%) |
Jul 12, 2021 | 25.48 | 25.57 | 25.28 | 25.51 | 3,318,006 | -0.06(-0.25%) |
Jul 09, 2021 | 25.37 | 25.58 | 25.29 | 25.57 | 4,042,750 | +0.25(+0.99%) |
Jul 08, 2021 | 25.18 | 25.34 | 25.10 | 25.32 | 3,243,984 | +0.00(+0.00%) |
Jul 07, 2021 | 25.19 | 25.35 | 25.06 | 25.32 | 3,275,110 | -0.01(-0.04%) |
Jul 06, 2021 | 25.45 | 25.51 | 24.91 | 25.33 | 4,337,102 | -0.07(-0.28%) |
Jul 02, 2021 | 25.38 | 25.44 | 25.25 | 25.40 | 2,894,347 | -0.01(-0.04%) |
Jul 01, 2021 | 25.23 | 25.51 | 25.07 | 25.41 | 4,912,270 | +0.26(+1.04%) |
Jun 30, 2021 | 25.03 | 25.20 | 24.95 | 25.15 | 4,436,927 | +0.18(+0.72%) |
Jun 29, 2021 | 25.35 | 25.49 | 24.89 | 24.97 | 4,283,653 | -0.43(-1.70%) |
Jun 28, 2021 | 25.53 | 25.56 | 25.31 | 25.40 | 3,476,499 | -0.05(-0.18%) |
Jun 25, 2021 | 25.00 | 25.46 | 25.00 | 25.44 | 5,189,109 | +0.33(+1.32%) |
Jun 24, 2021 | 25.04 | 25.16 | 24.92 | 25.11 | 3,605,570 | +0.13(+0.50%) |
Jun 23, 2021 | 25.12 | 25.16 | 24.92 | 24.98 | 4,637,835 | -0.18(-0.71%) |
Jun 22, 2021 | 25.29 | 25.39 | 25.16 | 25.16 | 5,159,579 | -0.12(-0.46%) |
Jun 21, 2021 | 24.93 | 25.31 | 24.88 | 25.28 | 5,976,433 | +0.46(+1.85%) |
Jun 18, 2021 | 25.57 | 25.58 | 24.80 | 24.82 | 10,939,046 | -0.89(-3.46%) |
Jun 17, 2021 | 25.73 | 25.92 | 25.59 | 25.71 | 5,705,435 | -0.07(-0.28%) |
Jun 16, 2021 | 26.40 | 26.41 | 25.77 | 25.78 | 5,031,687 | -0.56(-2.12%) |
Jun 15, 2021 | 26.25 | 26.51 | 26.17 | 26.34 | 3,595,339 | +0.04(+0.14%) |
Jun 14, 2021 | 26.37 | 26.47 | 26.19 | 26.31 | 5,375,689 | -0.06(-0.24%) |
Jun 11, 2021 | 26.17 | 26.40 | 26.08 | 26.37 | 6,692,742 | +0.22(+0.86%) |
Jun 10, 2021 | 26.14 | 26.32 | 26.04 | 26.14 | 6,710,132 | +0.08(+0.31%) |
Jun 09, 2021 | 25.60 | 26.15 | 25.55 | 26.06 | 7,552,550 | +0.45(+1.77%) |
Jun 08, 2021 | 25.77 | 25.83 | 25.48 | 25.61 | 6,698,693 | -0.16(-0.62%) |
Jun 07, 2021 | 25.75 | 25.84 | 25.71 | 25.77 | 4,333,770 | +0.08(+0.31%) |
Jun 04, 2021 | 25.76 | 25.79 | 25.65 | 25.69 | 4,149,238 | -0.03(-0.10%) |
Jun 03, 2021 | 25.59 | 25.84 | 25.53 | 25.72 | 4,599,986 | +0.06(+0.24%) |
Jun 02, 2021 | 25.70 | 25.79 | 25.54 | 25.65 | 5,109,621 | -0.04(-0.17%) |