Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.31 | 25.86 | 24.77 | 25.80 | 3,031,069 | +0.47(+1.84%) |
Aug 30, 2021 | 24.84 | 25.82 | 24.54 | 25.33 | 951,652 | +0.38(+1.51%) |
Aug 27, 2021 | 24.67 | 25.13 | 24.44 | 24.95 | 504,530 | +0.33(+1.33%) |
Aug 26, 2021 | 23.59 | 24.91 | 23.43 | 24.63 | 433,562 | +1.00(+4.24%) |
Aug 25, 2021 | 23.81 | 24.13 | 22.60 | 23.63 | 1,522,926 | -0.79(-3.25%) |
Aug 24, 2021 | 24.20 | 24.56 | 23.98 | 24.42 | 860,617 | +0.40(+1.65%) |
Aug 23, 2021 | 24.80 | 25.16 | 23.96 | 24.02 | 391,864 | -0.77(-3.12%) |
Aug 20, 2021 | 24.44 | 24.93 | 24.22 | 24.80 | 457,463 | +0.55(+2.25%) |
Aug 19, 2021 | 24.12 | 24.68 | 23.06 | 24.25 | 560,346 | -0.06(-0.24%) |
Aug 18, 2021 | 25.19 | 25.21 | 23.87 | 24.31 | 821,583 | -0.41(-1.65%) |
Aug 17, 2021 | 23.58 | 25.80 | 23.54 | 24.72 | 3,317,249 | +1.81(+7.88%) |
Aug 16, 2021 | 23.20 | 23.41 | 22.60 | 22.91 | 621,329 | -0.41(-1.75%) |
Aug 13, 2021 | 23.64 | 23.78 | 22.91 | 23.32 | 709,444 | -0.67(-2.81%) |
Aug 12, 2021 | 25.27 | 25.27 | 23.84 | 23.99 | 443,720 | -0.55(-2.22%) |
Aug 11, 2021 | 24.65 | 24.68 | 24.18 | 24.54 | 354,130 | -0.13(-0.52%) |
Aug 10, 2021 | 25.03 | 25.18 | 24.65 | 24.67 | 181,828 | -0.46(-1.82%) |
Aug 09, 2021 | 25.25 | 25.25 | 25.02 | 25.12 | 177,086 | -0.26(-1.02%) |
Aug 06, 2021 | 25.31 | 25.60 | 24.92 | 25.38 | 362,416 | -0.05(-0.20%) |
Aug 05, 2021 | 24.62 | 25.46 | 24.31 | 25.43 | 444,920 | +0.87(+3.56%) |
Aug 04, 2021 | 23.92 | 24.61 | 23.68 | 24.56 | 320,942 | +0.37(+1.52%) |
Aug 03, 2021 | 25.30 | 25.37 | 23.75 | 24.19 | 1,229,850 | -1.13(-4.47%) |
Aug 02, 2021 | 25.60 | 25.70 | 25.26 | 25.32 | 685,341 | -0.13(-0.51%) |
Jul 30, 2021 | 25.40 | 25.52 | 25.23 | 25.45 | 455,037 | +0.05(+0.20%) |
Jul 29, 2021 | 25.32 | 25.92 | 25.32 | 25.40 | 167,371 | -0.01(-0.04%) |
Jul 28, 2021 | 25.45 | 25.78 | 25.30 | 25.41 | 318,008 | -0.10(-0.39%) |
Jul 27, 2021 | 25.23 | 25.58 | 24.97 | 25.51 | 326,052 | +0.18(+0.71%) |
Jul 26, 2021 | 25.32 | 25.59 | 25.07 | 25.33 | 304,943 | -0.02(-0.08%) |
Jul 23, 2021 | 25.63 | 25.63 | 25.14 | 25.35 | 382,323 | -0.05(-0.20%) |
Jul 22, 2021 | 25.37 | 25.45 | 24.66 | 25.40 | 378,046 | +0.18(+0.71%) |
Jul 21, 2021 | 25.09 | 26.06 | 25.06 | 25.22 | 545,031 | +0.35(+1.40%) |
Jul 20, 2021 | 24.53 | 24.94 | 24.45 | 24.88 | 617,891 | +0.39(+1.58%) |
Jul 19, 2021 | 23.88 | 24.59 | 23.15 | 24.49 | 589,728 | -0.16(-0.64%) |
Jul 16, 2021 | 24.63 | 25.36 | 24.30 | 24.65 | 699,076 | +0.02(+0.08%) |
Jul 15, 2021 | 22.78 | 25.07 | 22.74 | 24.63 | 1,703,051 | +1.64(+7.12%) |
Jul 14, 2021 | 23.95 | 24.01 | 21.85 | 22.99 | 2,219,119 | -0.92(-3.86%) |
Jul 13, 2021 | 25.03 | 25.18 | 23.88 | 23.91 | 707,266 | -1.53(-6.01%) |
Jul 12, 2021 | 26.44 | 26.44 | 25.10 | 25.44 | 456,147 | -1.08(-4.08%) |
Jul 09, 2021 | 26.73 | 26.73 | 25.92 | 26.52 | 300,985 | +0.26(+0.98%) |
Jul 08, 2021 | 25.78 | 26.95 | 25.60 | 26.26 | 820,896 | +0.26(+0.99%) |
Jul 07, 2021 | 25.30 | 26.19 | 25.15 | 26.01 | 631,744 | +0.65(+2.58%) |
Jul 06, 2021 | 26.25 | 26.35 | 24.98 | 25.35 | 425,788 | -1.09(-4.13%) |
Jul 02, 2021 | 26.96 | 27.10 | 26.14 | 26.44 | 646,335 | -0.56(-2.06%) |
Jul 01, 2021 | 27.29 | 27.43 | 26.61 | 27.00 | 670,655 | -0.50(-1.80%) |
Jun 30, 2021 | 26.69 | 27.65 | 26.43 | 27.49 | 521,490 | +0.77(+2.90%) |
Jun 29, 2021 | 26.82 | 27.03 | 26.37 | 26.72 | 395,181 | -0.15(-0.55%) |
Jun 28, 2021 | 27.41 | 28.29 | 26.63 | 26.87 | 658,305 | -0.61(-2.20%) |
Jun 25, 2021 | 26.84 | 27.55 | 26.56 | 27.48 | 643,679 | +0.54(+1.99%) |
Jun 24, 2021 | 27.26 | 27.41 | 26.81 | 26.94 | 542,078 | +0.00(+0.00%) |
Jun 23, 2021 | 26.14 | 26.98 | 26.14 | 26.94 | 442,711 | +0.80(+3.08%) |
Jun 22, 2021 | 26.70 | 26.79 | 25.91 | 26.14 | 408,658 | -0.57(-2.12%) |
Jun 21, 2021 | 25.90 | 27.01 | 25.55 | 26.70 | 1,471,594 | +0.76(+2.95%) |
Jun 18, 2021 | 26.54 | 26.82 | 25.70 | 25.94 | 895,660 | -0.90(-3.36%) |
Jun 17, 2021 | 27.56 | 27.64 | 26.39 | 26.84 | 703,911 | -0.78(-2.84%) |
Jun 16, 2021 | 27.14 | 27.74 | 27.12 | 27.62 | 283,761 | +0.42(+1.53%) |
Jun 15, 2021 | 28.32 | 28.56 | 27.05 | 27.21 | 626,055 | -1.50(-5.22%) |
Jun 14, 2021 | 29.23 | 29.50 | 28.36 | 28.71 | 421,148 | -0.83(-2.82%) |
Jun 11, 2021 | 29.65 | 29.74 | 28.34 | 29.54 | 550,265 | +0.11(+0.37%) |
Jun 10, 2021 | 28.89 | 29.64 | 28.78 | 29.43 | 305,985 | +0.54(+1.85%) |
Jun 09, 2021 | 29.28 | 30.02 | 28.77 | 28.89 | 534,938 | -0.27(-0.92%) |
Jun 08, 2021 | 27.30 | 29.62 | 26.89 | 29.16 | 1,087,606 | +1.48(+5.34%) |
Jun 07, 2021 | 28.67 | 28.82 | 27.33 | 27.68 | 845,895 | -1.26(-4.35%) |
Jun 04, 2021 | 29.20 | 29.38 | 28.62 | 28.94 | 480,751 | +0.07(+0.24%) |
Jun 03, 2021 | 28.64 | 30.26 | 28.29 | 28.87 | 1,692,047 | -0.29(-0.99%) |
Jun 02, 2021 | 28.89 | 29.72 | 28.60 | 29.16 | 2,731,367 | -0.25(-0.84%) |