Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.83 | 24.09 | 23.36 | 23.90 | 120,130 | +0.06(+0.25%) |
Aug 30, 2021 | 23.86 | 24.00 | 23.66 | 23.84 | 85,626 | +0.14(+0.59%) |
Aug 27, 2021 | 23.60 | 23.77 | 23.32 | 23.70 | 182,472 | +0.18(+0.77%) |
Aug 26, 2021 | 23.23 | 23.61 | 23.15 | 23.52 | 73,404 | +0.27(+1.16%) |
Aug 25, 2021 | 23.55 | 23.61 | 23.19 | 23.25 | 75,850 | -0.34(-1.44%) |
Aug 24, 2021 | 23.49 | 23.68 | 23.19 | 23.59 | 119,677 | +0.50(+2.17%) |
Aug 23, 2021 | 22.83 | 23.17 | 22.52 | 23.09 | 103,616 | +0.86(+3.87%) |
Aug 20, 2021 | 21.81 | 22.27 | 21.75 | 22.23 | 132,771 | +0.47(+2.16%) |
Aug 19, 2021 | 22.51 | 22.57 | 21.36 | 21.76 | 158,982 | -1.02(-4.48%) |
Aug 18, 2021 | 22.95 | 23.18 | 22.72 | 22.78 | 109,111 | -0.36(-1.56%) |
Aug 17, 2021 | 23.32 | 23.32 | 22.43 | 23.14 | 180,850 | -0.45(-1.91%) |
Aug 16, 2021 | 24.11 | 24.22 | 23.25 | 23.59 | 120,607 | -0.73(-3.00%) |
Aug 13, 2021 | 24.02 | 24.72 | 24.02 | 24.32 | 106,554 | +0.35(+1.46%) |
Aug 12, 2021 | 23.50 | 23.99 | 23.07 | 23.97 | 166,827 | -0.34(-1.40%) |
Aug 11, 2021 | 24.22 | 24.31 | 23.77 | 24.31 | 155,110 | +0.29(+1.21%) |
Aug 10, 2021 | 23.43 | 24.10 | 23.28 | 24.02 | 129,400 | +0.69(+2.96%) |
Aug 09, 2021 | 23.39 | 23.67 | 23.02 | 23.33 | 139,803 | -0.41(-1.73%) |
Aug 06, 2021 | 24.57 | 24.90 | 23.25 | 23.74 | 297,142 | -0.96(-3.89%) |
Aug 05, 2021 | 25.74 | 25.74 | 24.14 | 24.70 | 204,711 | +0.81(+3.39%) |
Aug 04, 2021 | 24.55 | 24.65 | 23.73 | 23.89 | 139,254 | -0.64(-2.61%) |
Aug 03, 2021 | 24.89 | 25.03 | 24.24 | 24.53 | 180,057 | -0.58(-2.31%) |
Jul 30, 2021 | 25.11 | 25.11 | 25.11 | 0 | -0.48(-1.88%) | |
Jul 29, 2021 | 25.72 | 25.92 | 25.46 | 25.59 | 137,442 | +0.29(+1.15%) |
Jul 28, 2021 | 24.74 | 25.46 | 24.65 | 25.30 | 125,657 | +0.54(+2.18%) |
Jul 27, 2021 | 24.77 | 25.10 | 24.41 | 24.76 | 118,541 | -0.03(-0.12%) |
Jul 26, 2021 | 24.25 | 25.15 | 24.25 | 24.79 | 161,195 | +0.84(+3.51%) |
Jul 23, 2021 | 23.96 | 24.83 | 23.65 | 23.95 | 113,455 | +0.11(+0.46%) |
Jul 22, 2021 | 23.93 | 24.15 | 23.59 | 23.84 | 78,136 | -0.06(-0.25%) |
Jul 21, 2021 | 23.35 | 24.10 | 23.35 | 23.90 | 120,614 | +0.71(+3.06%) |
Jul 20, 2021 | 23.44 | 23.73 | 22.82 | 23.19 | 202,765 | -0.15(-0.64%) |
Jul 19, 2021 | 23.36 | 23.39 | 22.26 | 23.34 | 203,925 | -0.66(-2.75%) |
Jul 16, 2021 | 24.86 | 24.86 | 23.79 | 24.00 | 194,927 | -0.67(-2.72%) |
Jul 15, 2021 | 24.89 | 25.25 | 24.61 | 24.67 | 174,854 | -0.39(-1.56%) |
Jul 14, 2021 | 25.67 | 25.67 | 24.81 | 25.06 | 126,662 | -0.36(-1.42%) |
Jul 13, 2021 | 25.82 | 26.08 | 25.26 | 25.42 | 82,452 | -0.39(-1.51%) |
Jul 12, 2021 | 25.54 | 26.04 | 25.28 | 25.81 | 168,030 | -0.01(-0.04%) |
Jul 09, 2021 | 25.73 | 26.30 | 25.68 | 25.82 | 105,218 | +0.49(+1.93%) |
Jul 08, 2021 | 24.95 | 25.35 | 24.58 | 25.33 | 192,506 | -0.03(-0.12%) |
Jul 07, 2021 | 25.49 | 26.38 | 25.30 | 25.36 | 241,561 | +0.23(+0.92%) |
Jul 06, 2021 | 25.79 | 25.85 | 24.96 | 25.13 | 103,626 | -0.60(-2.33%) |
Jul 05, 2021 | 25.45 | 25.89 | 25.31 | 25.73 | 40,661 | +0.23(+0.90%) |
Jul 02, 2021 | 26.00 | 26.11 | 25.13 | 25.50 | 190,911 | -0.51(-1.96%) |
Jun 30, 2021 | 26.01 | 26.01 | 26.01 | 0 | +0.56(+2.20%) | |
Jun 29, 2021 | 25.11 | 25.62 | 25.00 | 25.45 | 154,013 | +0.26(+1.03%) |
Jun 28, 2021 | 25.15 | 25.32 | 24.80 | 25.19 | 89,403 | +0.05(+0.20%) |
Jun 25, 2021 | 25.54 | 25.60 | 25.03 | 25.14 | 77,382 | -0.19(-0.75%) |
Jun 24, 2021 | 25.83 | 26.02 | 25.18 | 25.33 | 179,081 | -0.32(-1.25%) |
Jun 23, 2021 | 25.86 | 26.26 | 25.60 | 25.65 | 236,958 | +0.21(+0.83%) |
Jun 22, 2021 | 24.25 | 25.56 | 24.20 | 25.44 | 258,957 | +1.19(+4.91%) |
Jun 21, 2021 | 23.84 | 24.26 | 23.35 | 24.25 | 192,848 | +0.74(+3.15%) |
Jun 18, 2021 | 23.87 | 24.13 | 23.28 | 23.51 | 346,627 | -0.45(-1.88%) |
Jun 17, 2021 | 24.85 | 25.14 | 23.51 | 23.96 | 351,701 | -1.57(-6.15%) |
Jun 16, 2021 | 26.13 | 26.27 | 25.37 | 25.53 | 284,859 | -0.71(-2.71%) |
Jun 15, 2021 | 27.19 | 27.54 | 26.18 | 26.24 | 1,426,839 | -1.79(-6.39%) |
Jun 14, 2021 | 28.53 | 28.54 | 27.68 | 28.03 | 547,789 | -0.50(-1.75%) |
Jun 11, 2021 | 28.57 | 29.12 | 28.38 | 28.53 | 102,253 | +0.38(+1.35%) |
Jun 10, 2021 | 28.15 | 28.42 | 27.65 | 28.15 | 119,059 | +0.11(+0.39%) |
Jun 09, 2021 | 27.61 | 28.15 | 27.24 | 28.04 | 104,131 | +0.34(+1.23%) |
Jun 08, 2021 | 26.89 | 28.08 | 26.87 | 27.70 | 642,281 | +0.73(+2.71%) |
Jun 07, 2021 | 27.73 | 27.81 | 26.73 | 26.97 | 99,120 | -0.82(-2.95%) |
Jun 04, 2021 | 26.83 | 28.42 | 26.83 | 27.79 | 109,742 | +1.26(+4.75%) |
Jun 03, 2021 | 27.00 | 27.00 | 26.33 | 26.53 | 160,643 | -0.97(-3.53%) |
Jun 02, 2021 | 28.28 | 28.28 | 27.37 | 27.50 | 153,216 | -0.65(-2.31%) |