Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.46 | 27.64 | 26.46 | 27.53 | 824,818 | +1.12(+4.24%) |
Aug 30, 2021 | 26.45 | 26.99 | 26.20 | 26.41 | 509,321 | -0.07(-0.26%) |
Aug 27, 2021 | 25.03 | 26.58 | 24.93 | 26.48 | 722,325 | +1.39(+5.54%) |
Aug 26, 2021 | 25.45 | 25.65 | 24.96 | 25.09 | 185,516 | -0.36(-1.41%) |
Aug 25, 2021 | 25.04 | 25.85 | 24.90 | 25.45 | 273,251 | +0.35(+1.39%) |
Aug 24, 2021 | 25.03 | 25.10 | 24.41 | 25.10 | 327,852 | +0.01(+0.04%) |
Aug 23, 2021 | 24.50 | 25.16 | 24.26 | 25.09 | 314,935 | +1.00(+4.15%) |
Aug 20, 2021 | 23.38 | 24.27 | 23.15 | 24.09 | 365,779 | +0.55(+2.34%) |
Aug 19, 2021 | 24.68 | 24.68 | 23.49 | 23.54 | 387,701 | -0.48(-2.00%) |
Aug 18, 2021 | 24.69 | 24.83 | 24.00 | 24.02 | 270,052 | -0.61(-2.48%) |
Aug 17, 2021 | 24.44 | 24.81 | 24.25 | 24.63 | 418,089 | -0.07(-0.28%) |
Aug 16, 2021 | 24.60 | 25.19 | 24.25 | 24.70 | 299,327 | -0.04(-0.16%) |
Aug 13, 2021 | 25.06 | 25.14 | 24.52 | 24.74 | 351,906 | -0.15(-0.60%) |
Aug 12, 2021 | 24.46 | 24.93 | 23.83 | 24.89 | 407,940 | +0.36(+1.47%) |
Aug 11, 2021 | 24.77 | 24.77 | 24.23 | 24.53 | 329,594 | -0.12(-0.49%) |
Aug 10, 2021 | 25.60 | 25.64 | 24.58 | 24.65 | 511,952 | -1.08(-4.20%) |
Aug 09, 2021 | 26.30 | 26.30 | 25.61 | 25.73 | 500,405 | -0.67(-2.54%) |
Aug 06, 2021 | 26.78 | 27.00 | 26.27 | 26.40 | 470,026 | -0.19(-0.71%) |
Aug 05, 2021 | 27.27 | 28.56 | 26.31 | 26.59 | 442,451 | -0.59(-2.17%) |
Aug 04, 2021 | 26.58 | 27.22 | 26.50 | 27.18 | 508,157 | +0.29(+1.08%) |
Aug 03, 2021 | 26.77 | 26.93 | 26.23 | 26.89 | 382,913 | +0.15(+0.56%) |
Aug 02, 2021 | 26.62 | 27.24 | 26.54 | 26.74 | 336,653 | +0.41(+1.56%) |
Jul 30, 2021 | 27.12 | 27.12 | 25.17 | 26.33 | 759,572 | -1.05(-3.83%) |
Jul 29, 2021 | 28.11 | 28.41 | 27.31 | 27.38 | 137,353 | -0.64(-2.28%) |
Jul 28, 2021 | 28.17 | 28.29 | 27.29 | 28.02 | 328,751 | +0.79(+2.90%) |
Jul 27, 2021 | 27.41 | 27.70 | 26.85 | 27.23 | 235,190 | -0.16(-0.58%) |
Jul 26, 2021 | 27.38 | 27.73 | 27.07 | 27.39 | 251,049 | +0.12(+0.44%) |
Jul 23, 2021 | 27.48 | 27.51 | 26.98 | 27.27 | 248,679 | -0.04(-0.15%) |
Jul 22, 2021 | 27.56 | 27.60 | 27.23 | 27.31 | 258,816 | -0.39(-1.41%) |
Jul 21, 2021 | 27.03 | 27.79 | 26.97 | 27.70 | 462,929 | +0.71(+2.63%) |
Jul 20, 2021 | 27.19 | 27.87 | 26.98 | 26.99 | 405,072 | -0.26(-0.95%) |
Jul 19, 2021 | 26.22 | 27.27 | 26.05 | 27.25 | 836,979 | +0.80(+3.02%) |
Jul 16, 2021 | 26.65 | 26.65 | 25.74 | 26.45 | 559,923 | +0.04(+0.15%) |
Jul 15, 2021 | 26.62 | 26.86 | 26.03 | 26.41 | 769,932 | -0.36(-1.34%) |
Jul 14, 2021 | 27.95 | 27.95 | 26.50 | 26.77 | 650,889 | -1.07(-3.84%) |
Jul 13, 2021 | 28.34 | 28.44 | 27.65 | 27.84 | 446,838 | -0.40(-1.42%) |
Jul 12, 2021 | 28.48 | 28.68 | 27.91 | 28.24 | 412,225 | -0.17(-0.60%) |
Jul 09, 2021 | 28.61 | 28.61 | 28.17 | 28.41 | 332,229 | +0.01(+0.04%) |
Jul 08, 2021 | 28.96 | 29.08 | 28.05 | 28.40 | 639,336 | -0.68(-2.34%) |
Jul 07, 2021 | 30.07 | 30.15 | 28.94 | 29.08 | 460,227 | -1.01(-3.36%) |
Jul 06, 2021 | 30.35 | 30.36 | 29.57 | 30.09 | 367,262 | -0.28(-0.92%) |
Jul 02, 2021 | 31.39 | 31.39 | 30.12 | 30.37 | 365,377 | -1.02(-3.25%) |
Jul 01, 2021 | 30.80 | 31.73 | 30.77 | 31.39 | 501,107 | +0.60(+1.95%) |
Jun 30, 2021 | 31.64 | 31.89 | 30.68 | 30.79 | 654,597 | -0.84(-2.66%) |
Jun 29, 2021 | 32.70 | 32.70 | 31.43 | 31.63 | 216,727 | -0.53(-1.65%) |
Jun 28, 2021 | 32.74 | 32.93 | 31.51 | 32.16 | 296,252 | -0.50(-1.53%) |
Jun 25, 2021 | 32.42 | 33.19 | 32.36 | 32.66 | 1,088,103 | +0.30(+0.93%) |
Jun 24, 2021 | 32.26 | 32.50 | 32.10 | 32.36 | 329,355 | +0.43(+1.35%) |
Jun 23, 2021 | 32.47 | 32.50 | 31.61 | 31.93 | 302,209 | -0.57(-1.75%) |
Jun 22, 2021 | 32.48 | 32.96 | 31.16 | 32.50 | 261,283 | -0.24(-0.73%) |
Jun 21, 2021 | 32.28 | 32.92 | 31.01 | 32.74 | 306,497 | +0.65(+2.03%) |
Jun 18, 2021 | 32.24 | 32.42 | 31.27 | 32.09 | 861,471 | -0.49(-1.50%) |
Jun 17, 2021 | 32.91 | 33.71 | 31.75 | 32.58 | 510,691 | -0.61(-1.84%) |
Jun 16, 2021 | 32.00 | 34.29 | 32.00 | 33.19 | 861,296 | +1.27(+3.98%) |
Jun 15, 2021 | 31.85 | 31.99 | 31.34 | 31.92 | 328,327 | -0.05(-0.16%) |
Jun 14, 2021 | 31.47 | 32.09 | 31.30 | 31.97 | 581,126 | +0.77(+2.47%) |
Jun 11, 2021 | 31.83 | 31.92 | 30.67 | 31.20 | 367,953 | -0.63(-1.98%) |
Jun 10, 2021 | 30.93 | 32.05 | 30.75 | 31.83 | 525,106 | +1.22(+3.99%) |
Jun 09, 2021 | 30.31 | 30.80 | 30.31 | 30.61 | 411,893 | +0.58(+1.93%) |
Jun 08, 2021 | 29.89 | 30.22 | 29.54 | 30.03 | 624,946 | +0.24(+0.81%) |
Jun 07, 2021 | 29.99 | 30.41 | 29.64 | 29.79 | 299,230 | -0.09(-0.30%) |
Jun 04, 2021 | 29.74 | 30.26 | 29.63 | 29.88 | 366,625 | +0.12(+0.40%) |
Jun 03, 2021 | 29.25 | 29.88 | 29.04 | 29.76 | 296,960 | +0.30(+1.02%) |
Jun 02, 2021 | 29.74 | 29.81 | 29.21 | 29.46 | 390,485 | -0.10(-0.34%) |