Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.85 | 26.89 | 26.81 | 26.84 | 2,716,442 | -0.02(-0.07%) |
Aug 30, 2021 | 26.82 | 26.88 | 26.81 | 26.86 | 2,164,864 | +0.03(+0.11%) |
Aug 27, 2021 | 26.76 | 26.84 | 26.75 | 26.83 | 3,452,263 | +0.33(+1.25%) |
Aug 26, 2021 | 26.76 | 26.78 | 26.50 | 26.50 | 4,535,871 | -0.25(-0.93%) |
Aug 25, 2021 | 26.83 | 26.83 | 26.73 | 26.75 | 4,094,454 | -0.07(-0.26%) |
Aug 24, 2021 | 26.85 | 26.86 | 26.82 | 26.82 | 4,284,312 | -0.06(-0.22%) |
Aug 23, 2021 | 26.88 | 26.89 | 26.85 | 26.88 | 1,752,411 | +0.00(+0.00%) |
Aug 20, 2021 | 26.89 | 26.91 | 26.86 | 26.88 | 2,385,084 | -0.01(-0.02%) |
Aug 19, 2021 | 26.89 | 26.90 | 26.86 | 26.89 | 3,136,950 | +0.05(+0.19%) |
Aug 18, 2021 | 26.81 | 26.85 | 26.79 | 26.84 | 2,285,637 | +0.01(+0.04%) |
Aug 17, 2021 | 26.83 | 26.87 | 26.82 | 26.82 | 2,623,753 | -0.00(-0.02%) |
Aug 16, 2021 | 26.85 | 26.89 | 26.83 | 26.83 | 2,782,552 | +0.03(+0.11%) |
Aug 13, 2021 | 26.71 | 26.80 | 26.71 | 26.80 | 1,576,251 | +0.12(+0.45%) |
Aug 12, 2021 | 26.68 | 26.70 | 26.64 | 26.68 | 2,403,486 | -0.02(-0.09%) |
Aug 11, 2021 | 26.70 | 26.75 | 26.66 | 26.70 | 3,584,051 | +0.01(+0.06%) |
Aug 10, 2021 | 26.74 | 26.75 | 26.69 | 26.69 | 3,560,757 | -0.04(-0.15%) |
Aug 09, 2021 | 26.80 | 26.82 | 26.73 | 26.73 | 2,905,365 | -0.04(-0.15%) |
Aug 06, 2021 | 26.80 | 26.82 | 26.77 | 26.77 | 3,778,656 | -0.14(-0.52%) |
Aug 05, 2021 | 26.93 | 26.95 | 26.89 | 26.91 | 4,633,005 | -0.05(-0.20%) |
Aug 04, 2021 | 27.01 | 27.04 | 26.90 | 26.96 | 4,336,922 | +0.00(+0.00%) |
Aug 03, 2021 | 26.96 | 27.00 | 26.95 | 26.96 | 3,853,241 | +0.00(+0.02%) |
Aug 02, 2021 | 26.90 | 27.00 | 26.88 | 26.96 | 4,522,592 | +0.07(+0.26%) |
Jul 30, 2021 | 26.87 | 26.91 | 26.87 | 26.89 | 3,978,569 | +0.03(+0.11%) |
Jul 29, 2021 | 26.84 | 26.88 | 26.83 | 26.86 | 3,173,569 | -0.03(-0.11%) |
Jul 28, 2021 | 26.84 | 26.90 | 26.82 | 26.89 | 19,795,124 | +0.03(+0.11%) |
Jul 27, 2021 | 26.87 | 26.90 | 26.86 | 26.86 | 5,879,471 | +0.06(+0.22%) |
Jul 26, 2021 | 26.85 | 26.86 | 26.80 | 26.80 | 18,230,160 | -0.04(-0.15%) |
Jul 23, 2021 | 26.79 | 26.84 | 26.79 | 26.84 | 56,415,860 | -0.04(-0.13%) |
Jul 22, 2021 | 26.80 | 26.90 | 26.80 | 26.88 | 4,067,076 | +0.07(+0.26%) |
Jul 21, 2021 | 26.83 | 26.84 | 26.77 | 26.80 | 3,028,929 | -0.11(-0.41%) |
Jul 20, 2021 | 27.04 | 27.05 | 26.90 | 26.91 | 3,918,972 | -0.04(-0.13%) |
Jul 19, 2021 | 26.92 | 27.00 | 26.92 | 26.95 | 3,959,581 | +0.18(+0.65%) |
Jul 16, 2021 | 26.73 | 26.79 | 26.72 | 26.77 | 1,809,115 | -0.02(-0.07%) |
Jul 15, 2021 | 26.76 | 26.81 | 26.72 | 26.80 | 3,377,547 | +0.09(+0.32%) |
Jul 14, 2021 | 26.66 | 26.72 | 26.66 | 26.71 | 2,547,303 | +0.09(+0.32%) |
Jul 13, 2021 | 26.70 | 26.73 | 26.59 | 26.62 | 3,866,548 | -0.07(-0.26%) |
Jul 12, 2021 | 26.73 | 26.74 | 26.68 | 26.70 | 2,224,539 | -0.02(-0.06%) |
Jul 09, 2021 | 26.74 | 26.74 | 26.70 | 26.71 | 3,942,805 | -0.11(-0.43%) |
Jul 08, 2021 | 26.82 | 26.86 | 26.80 | 26.82 | 4,067,361 | +0.05(+0.21%) |
Jul 07, 2021 | 26.73 | 26.80 | 26.72 | 26.77 | 4,700,929 | +0.07(+0.24%) |
Jul 06, 2021 | 26.62 | 26.72 | 26.62 | 26.70 | 4,422,835 | +0.16(+0.62%) |
Jul 02, 2021 | 26.56 | 26.61 | 26.54 | 26.54 | 1,761,402 | +0.01(+0.04%) |
Jul 01, 2021 | 26.54 | 26.55 | 26.50 | 26.53 | 2,542,567 | -0.07(-0.26%) |
Jun 30, 2021 | 26.57 | 26.60 | 26.56 | 26.60 | 3,970,077 | +0.07(+0.26%) |
Jun 29, 2021 | 26.51 | 26.54 | 26.50 | 26.53 | 2,421,036 | +0.01(+0.04%) |
Jun 28, 2021 | 26.49 | 26.54 | 26.48 | 26.52 | 2,661,677 | +0.07(+0.28%) |
Jun 25, 2021 | 26.51 | 26.52 | 26.42 | 26.45 | 2,615,098 | -0.07(-0.28%) |
Jun 24, 2021 | 26.51 | 26.54 | 26.51 | 26.52 | 2,771,425 | +0.01(+0.04%) |
Jun 23, 2021 | 26.51 | 26.54 | 26.49 | 26.51 | 3,069,151 | -0.04(-0.13%) |
Jun 22, 2021 | 26.47 | 26.55 | 26.46 | 26.55 | 4,308,132 | +0.03(+0.09%) |
Jun 21, 2021 | 26.54 | 26.55 | 26.50 | 26.52 | 4,298,674 | -0.09(-0.34%) |
Jun 18, 2021 | 26.53 | 26.62 | 26.49 | 26.61 | 2,559,924 | +0.11(+0.43%) |
Jun 17, 2021 | 26.44 | 26.57 | 26.43 | 26.50 | 3,230,648 | +0.09(+0.34%) |
Jun 16, 2021 | 26.50 | 26.52 | 26.37 | 26.41 | 3,341,459 | -0.07(-0.28%) |
Jun 15, 2021 | 26.48 | 26.49 | 26.46 | 26.48 | 3,005,520 | -0.02(-0.06%) |
Jun 14, 2021 | 26.54 | 26.54 | 26.48 | 26.50 | 3,835,854 | -0.06(-0.23%) |
Jun 11, 2021 | 26.58 | 26.58 | 26.54 | 26.55 | 2,209,783 | -0.02(-0.09%) |
Jun 10, 2021 | 26.47 | 26.58 | 26.47 | 26.58 | 4,349,665 | +0.06(+0.23%) |
Jun 09, 2021 | 26.53 | 26.56 | 26.50 | 26.52 | 2,826,678 | +0.05(+0.21%) |
Jun 08, 2021 | 26.48 | 26.48 | 26.45 | 26.46 | 4,597,709 | +0.07(+0.25%) |
Jun 07, 2021 | 26.42 | 26.42 | 26.40 | 26.40 | 2,888,501 | -0.03(-0.11%) |
Jun 04, 2021 | 26.36 | 26.44 | 26.36 | 26.43 | 3,722,436 | +0.11(+0.42%) |
Jun 03, 2021 | 26.35 | 26.36 | 26.31 | 26.32 | 2,215,922 | -0.05(-0.19%) |
Jun 02, 2021 | 26.36 | 26.38 | 26.35 | 26.37 | 3,290,544 | +0.03(+0.11%) |