Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.91 | 26.24 | 25.91 | 26.14 | 47,647 | +0.22(+0.84%) |
Aug 30, 2021 | 25.86 | 26.07 | 25.69 | 25.92 | 90,783 | +0.09(+0.35%) |
Aug 27, 2021 | 25.55 | 25.86 | 25.51 | 25.83 | 77,005 | +0.34(+1.32%) |
Aug 26, 2021 | 25.74 | 25.98 | 25.43 | 25.49 | 55,523 | -0.34(-1.30%) |
Aug 25, 2021 | 25.77 | 26.11 | 25.71 | 25.83 | 63,594 | +0.01(+0.04%) |
Aug 24, 2021 | 25.25 | 25.98 | 25.25 | 25.82 | 113,417 | +0.63(+2.52%) |
Aug 23, 2021 | 24.65 | 25.23 | 24.65 | 25.19 | 88,959 | +0.70(+2.87%) |
Aug 20, 2021 | 24.21 | 24.48 | 24.21 | 24.48 | 87,093 | +0.35(+1.44%) |
Aug 19, 2021 | 24.43 | 24.56 | 24.05 | 24.14 | 102,530 | -0.57(-2.33%) |
Aug 18, 2021 | 24.77 | 25.10 | 24.67 | 24.71 | 50,666 | -0.11(-0.44%) |
Aug 17, 2021 | 24.69 | 25.03 | 24.52 | 24.82 | 94,534 | -0.23(-0.91%) |
Aug 16, 2021 | 25.24 | 25.24 | 24.71 | 25.05 | 74,996 | -0.40(-1.56%) |
Aug 13, 2021 | 25.54 | 25.56 | 25.38 | 25.44 | 47,143 | -0.25(-0.96%) |
Aug 12, 2021 | 25.66 | 25.78 | 25.47 | 25.69 | 68,330 | +0.03(+0.12%) |
Aug 11, 2021 | 25.92 | 25.93 | 25.33 | 25.66 | 67,863 | -0.19(-0.73%) |
Aug 10, 2021 | 26.12 | 26.31 | 25.84 | 25.85 | 72,188 | +0.01(+0.04%) |
Aug 09, 2021 | 25.39 | 25.94 | 25.34 | 25.84 | 92,145 | +0.46(+1.80%) |
Aug 06, 2021 | 25.59 | 25.68 | 25.30 | 25.38 | 59,986 | -0.27(-1.04%) |
Aug 05, 2021 | 25.21 | 25.70 | 25.19 | 25.65 | 90,263 | +0.42(+1.65%) |
Aug 04, 2021 | 25.21 | 25.48 | 25.21 | 25.24 | 78,206 | +0.01(+0.04%) |
Aug 03, 2021 | 25.24 | 25.24 | 24.81 | 25.23 | 129,098 | -0.01(-0.04%) |
Aug 02, 2021 | 25.32 | 25.49 | 25.19 | 25.24 | 89,682 | +0.04(+0.16%) |
Jul 30, 2021 | 25.23 | 25.57 | 25.10 | 25.20 | 64,016 | -0.34(-1.32%) |
Jul 29, 2021 | 25.69 | 25.97 | 25.51 | 25.53 | 59,651 | -0.10(-0.39%) |
Jul 28, 2021 | 25.18 | 25.73 | 25.12 | 25.63 | 88,963 | +0.58(+2.33%) |
Jul 27, 2021 | 25.32 | 25.37 | 24.63 | 25.05 | 78,251 | -0.45(-1.75%) |
Jul 26, 2021 | 25.24 | 25.61 | 25.20 | 25.49 | 56,925 | +0.23(+0.90%) |
Jul 23, 2021 | 25.23 | 25.31 | 24.98 | 25.27 | 70,965 | +0.14(+0.55%) |
Jul 22, 2021 | 25.33 | 25.36 | 24.95 | 25.13 | 58,145 | -0.27(-1.05%) |
Jul 21, 2021 | 24.93 | 25.43 | 24.93 | 25.39 | 79,844 | +0.44(+1.75%) |
Jul 20, 2021 | 24.25 | 25.04 | 24.16 | 24.96 | 141,476 | +0.75(+3.11%) |
Jul 19, 2021 | 23.63 | 24.22 | 23.54 | 24.21 | 131,969 | -0.01(-0.04%) |
Jul 16, 2021 | 24.84 | 24.87 | 24.14 | 24.22 | 111,932 | -0.48(-1.93%) |
Jul 15, 2021 | 24.85 | 25.11 | 24.41 | 24.69 | 147,345 | -0.26(-1.03%) |
Jul 14, 2021 | 25.57 | 25.63 | 24.92 | 24.95 | 102,066 | -0.53(-2.06%) |
Jul 13, 2021 | 25.72 | 25.80 | 25.45 | 25.47 | 76,638 | -0.42(-1.61%) |
Jul 12, 2021 | 26.00 | 26.06 | 25.75 | 25.89 | 90,291 | -0.15(-0.57%) |
Jul 09, 2021 | 25.82 | 26.11 | 25.69 | 26.04 | 91,494 | +0.27(+1.04%) |
Jul 08, 2021 | 25.14 | 25.82 | 25.06 | 25.77 | 168,285 | +0.00(+0.00%) |
Jul 07, 2021 | 26.31 | 26.32 | 25.60 | 25.77 | 145,591 | -0.51(-1.92%) |
Jul 06, 2021 | 26.31 | 26.40 | 26.04 | 26.28 | 92,463 | -0.04(-0.15%) |
Jul 02, 2021 | 26.55 | 26.65 | 26.26 | 26.32 | 58,409 | +0.02(+0.08%) |
Jul 01, 2021 | 26.51 | 26.52 | 26.15 | 26.30 | 88,671 | -0.20(-0.75%) |
Jun 30, 2021 | 26.36 | 26.56 | 26.33 | 26.49 | 60,091 | +0.04(+0.15%) |
Jun 29, 2021 | 26.58 | 26.67 | 26.37 | 26.45 | 78,697 | -0.18(-0.67%) |
Jun 28, 2021 | 26.49 | 26.66 | 26.42 | 26.63 | 92,338 | +0.25(+0.94%) |
Jun 25, 2021 | 26.28 | 26.41 | 26.13 | 26.39 | 97,967 | +0.31(+1.18%) |
Jun 24, 2021 | 25.99 | 26.18 | 25.99 | 26.08 | 70,535 | +0.20(+0.77%) |
Jun 23, 2021 | 25.61 | 25.94 | 25.61 | 25.88 | 116,927 | +0.29(+1.12%) |
Jun 22, 2021 | 25.10 | 25.60 | 25.10 | 25.59 | 137,534 | +0.52(+2.05%) |
Jun 21, 2021 | 24.92 | 25.11 | 24.73 | 25.08 | 115,775 | +0.11(+0.44%) |
Jun 18, 2021 | 25.04 | 25.21 | 24.83 | 24.97 | 119,851 | -0.24(-0.94%) |
Jun 17, 2021 | 24.89 | 25.30 | 24.89 | 25.21 | 111,016 | +0.25(+0.99%) |
Jun 16, 2021 | 24.97 | 25.16 | 24.60 | 24.96 | 141,189 | -0.12(-0.47%) |
Jun 15, 2021 | 25.41 | 25.41 | 25.01 | 25.08 | 115,454 | -0.50(-1.94%) |
Jun 14, 2021 | 25.71 | 25.73 | 25.46 | 25.57 | 95,105 | -0.05(-0.19%) |
Jun 11, 2021 | 25.40 | 25.66 | 25.37 | 25.62 | 102,683 | +0.25(+0.98%) |
Jun 10, 2021 | 25.60 | 25.76 | 25.27 | 25.37 | 189,018 | -0.30(-1.16%) |
Jun 09, 2021 | 25.75 | 25.93 | 25.62 | 25.67 | 173,143 | -0.01(-0.04%) |
Jun 08, 2021 | 25.68 | 25.89 | 25.25 | 25.68 | 182,258 | +0.17(+0.66%) |
Jun 07, 2021 | 25.01 | 25.52 | 24.97 | 25.51 | 272,081 | +0.55(+2.22%) |
Jun 04, 2021 | 24.80 | 25.06 | 24.80 | 24.96 | 179,124 | +0.30(+1.21%) |
Jun 03, 2021 | 24.70 | 24.97 | 24.47 | 24.66 | 131,210 | -0.47(-1.85%) |
Jun 02, 2021 | 24.65 | 25.14 | 24.54 | 25.13 | 392,794 | +0.48(+1.93%) |