Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.23 | 28.30 | 28.23 | 28.27 | 8,071 | +0.07(+0.26%) |
Aug 30, 2021 | 28.15 | 28.23 | 28.15 | 28.19 | 10,034 | +0.03(+0.09%) |
Aug 27, 2021 | 28.16 | 28.21 | 28.10 | 28.17 | 10,843 | +0.19(+0.67%) |
Aug 26, 2021 | 28.04 | 28.11 | 27.94 | 27.98 | 21,181 | -0.07(-0.24%) |
Aug 25, 2021 | 27.99 | 28.11 | 27.99 | 28.05 | 3,269 | -0.08(-0.27%) |
Aug 24, 2021 | 28.14 | 28.18 | 28.09 | 28.12 | 6,874 | +0.21(+0.75%) |
Aug 23, 2021 | 27.81 | 27.92 | 27.79 | 27.91 | 19,393 | +0.15(+0.54%) |
Aug 20, 2021 | 27.57 | 27.77 | 27.57 | 27.76 | 6,652 | +0.07(+0.27%) |
Aug 19, 2021 | 27.69 | 27.72 | 27.61 | 27.69 | 65,120 | -0.26(-0.93%) |
Aug 18, 2021 | 28.03 | 28.09 | 27.95 | 27.95 | 5,823 | -0.05(-0.17%) |
Aug 17, 2021 | 27.97 | 28.00 | 27.90 | 28.00 | 8,499 | -0.21(-0.75%) |
Aug 16, 2021 | 28.13 | 28.22 | 28.06 | 28.21 | 4,440 | -0.11(-0.40%) |
Aug 13, 2021 | 28.36 | 28.36 | 28.29 | 28.32 | 35,604 | -0.10(-0.34%) |
Aug 12, 2021 | 28.40 | 28.42 | 28.33 | 28.42 | 7,164 | -0.06(-0.21%) |
Aug 11, 2021 | 28.46 | 28.48 | 28.37 | 28.48 | 8,923 | +0.15(+0.54%) |
Aug 10, 2021 | 28.33 | 28.34 | 28.31 | 28.32 | 2,660 | +0.08(+0.28%) |
Aug 09, 2021 | 28.23 | 28.27 | 28.18 | 28.24 | 3,024 | +0.07(+0.25%) |
Aug 06, 2021 | 28.21 | 28.22 | 28.14 | 28.17 | 5,086 | -0.05(-0.18%) |
Aug 05, 2021 | 28.17 | 28.24 | 28.17 | 28.22 | 25,677 | +0.11(+0.39%) |
Aug 04, 2021 | 28.14 | 28.17 | 28.10 | 28.11 | 9,880 | +0.04(+0.15%) |
Aug 03, 2021 | 27.95 | 28.07 | 27.95 | 28.07 | 16,484 | +0.17(+0.60%) |
Aug 02, 2021 | 27.96 | 28.03 | 27.91 | 27.91 | 25,892 | +0.09(+0.34%) |
Jul 30, 2021 | 27.82 | 27.84 | 27.80 | 27.81 | 7,303 | -0.12(-0.42%) |
Jul 29, 2021 | 28.05 | 28.05 | 27.92 | 27.93 | 14,996 | +0.06(+0.23%) |
Jul 28, 2021 | 27.71 | 27.91 | 27.71 | 27.87 | 16,871 | +0.27(+0.98%) |
Jul 27, 2021 | 27.54 | 27.59 | 27.42 | 27.59 | 15,481 | -0.28(-0.99%) |
Jul 26, 2021 | 27.80 | 27.88 | 27.78 | 27.87 | 11,784 | -0.18(-0.63%) |
Jul 23, 2021 | 28.08 | 28.08 | 28.01 | 28.05 | 17,236 | +0.02(+0.06%) |
Jul 22, 2021 | 28.00 | 28.04 | 27.95 | 28.03 | 6,455 | +0.06(+0.22%) |
Jul 21, 2021 | 27.86 | 27.99 | 27.86 | 27.97 | 4,186 | +0.30(+1.07%) |
Jul 20, 2021 | 27.48 | 27.71 | 27.46 | 27.68 | 8,064 | +0.22(+0.81%) |
Jul 19, 2021 | 27.49 | 27.49 | 27.39 | 27.45 | 6,308 | -0.46(-1.66%) |
Jul 16, 2021 | 28.18 | 28.18 | 27.91 | 27.92 | 3,160 | -0.17(-0.61%) |
Jul 15, 2021 | 28.16 | 28.16 | 28.02 | 28.09 | 18,734 | -0.12(-0.42%) |
Jul 14, 2021 | 28.34 | 28.34 | 28.20 | 28.20 | 6,692 | -0.04(-0.15%) |
Jul 13, 2021 | 28.30 | 28.31 | 28.24 | 28.25 | 8,638 | +0.03(+0.11%) |
Jul 12, 2021 | 28.15 | 28.24 | 28.15 | 28.22 | 57,997 | +0.11(+0.38%) |
Jul 09, 2021 | 28.03 | 28.12 | 28.03 | 28.11 | 8,323 | +0.41(+1.49%) |
Jul 08, 2021 | 27.70 | 27.79 | 27.61 | 27.70 | 16,161 | -0.49(-1.76%) |
Jul 07, 2021 | 28.25 | 28.25 | 28.17 | 28.19 | 12,259 | +0.11(+0.40%) |
Jul 06, 2021 | 28.17 | 28.18 | 28.01 | 28.08 | 12,315 | -0.21(-0.74%) |
Jul 02, 2021 | 28.30 | 28.30 | 28.18 | 28.29 | 11,136 | -0.02(-0.06%) |
Jul 01, 2021 | 28.20 | 28.31 | 28.19 | 28.31 | 7,833 | +0.06(+0.21%) |
Jun 30, 2021 | 28.21 | 28.27 | 28.17 | 28.25 | 25,879 | -0.09(-0.33%) |
Jun 29, 2021 | 28.35 | 28.35 | 28.30 | 28.34 | 18,126 | +0.04(+0.15%) |
Jun 28, 2021 | 28.29 | 28.32 | 28.29 | 28.30 | 9,703 | -0.12(-0.41%) |
Jun 25, 2021 | 28.36 | 28.42 | 28.32 | 28.42 | 4,942 | +0.12(+0.43%) |
Jun 24, 2021 | 28.20 | 28.32 | 28.20 | 28.29 | 40,091 | +0.20(+0.72%) |
Jun 23, 2021 | 28.15 | 28.19 | 28.06 | 28.09 | 105,126 | -0.03(-0.10%) |
Jun 22, 2021 | 28.05 | 28.15 | 28.05 | 28.12 | 7,405 | -0.01(-0.05%) |
Jun 21, 2021 | 27.95 | 28.17 | 27.95 | 28.14 | 7,848 | +0.18(+0.63%) |
Jun 18, 2021 | 28.03 | 28.04 | 27.96 | 27.96 | 4,972 | -0.35(-1.24%) |
Jun 17, 2021 | 28.32 | 28.32 | 28.21 | 28.31 | 5,122 | +0.03(+0.09%) |
Jun 16, 2021 | 28.32 | 28.34 | 28.26 | 28.28 | 4,768 | -0.02(-0.09%) |
Jun 15, 2021 | 28.37 | 28.37 | 28.28 | 28.31 | 7,869 | -0.01(-0.04%) |
Jun 14, 2021 | 28.31 | 28.32 | 28.27 | 28.32 | 4,256 | +0.07(+0.23%) |
Jun 11, 2021 | 28.20 | 28.25 | 28.20 | 28.25 | 2,481 | +0.07(+0.24%) |
Jun 10, 2021 | 28.12 | 28.20 | 28.09 | 28.18 | 8,190 | +0.11(+0.40%) |
Jun 09, 2021 | 28.11 | 28.12 | 28.07 | 28.07 | 3,306 | -0.09(-0.34%) |
Jun 08, 2021 | 28.17 | 28.19 | 28.09 | 28.17 | 9,576 | +0.01(+0.03%) |
Jun 07, 2021 | 28.09 | 28.18 | 28.09 | 28.16 | 9,053 | -0.04(-0.15%) |
Jun 04, 2021 | 28.13 | 28.21 | 28.13 | 28.20 | 7,690 | +0.15(+0.53%) |
Jun 03, 2021 | 28.03 | 28.10 | 27.98 | 28.05 | 7,297 | -0.06(-0.20%) |
Jun 02, 2021 | 28.13 | 28.13 | 28.06 | 28.11 | 11,740 | +0.07(+0.25%) |