Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.52 | 26.58 | 26.50 | 26.53 | 4,997,991 | +0.14(+0.52%) |
Aug 30, 2021 | 26.37 | 26.43 | 26.35 | 26.40 | 2,335,383 | +0.06(+0.23%) |
Aug 27, 2021 | 26.12 | 26.35 | 26.12 | 26.34 | 2,997,763 | +0.23(+0.88%) |
Aug 26, 2021 | 26.11 | 26.17 | 26.10 | 26.11 | 2,423,772 | -0.04(-0.16%) |
Aug 25, 2021 | 26.10 | 26.16 | 26.06 | 26.15 | 6,445,505 | +0.05(+0.20%) |
Aug 24, 2021 | 26.06 | 26.15 | 26.04 | 26.10 | 3,091,612 | +0.13(+0.49%) |
Aug 23, 2021 | 25.97 | 25.99 | 25.91 | 25.97 | 616,046 | +0.09(+0.36%) |
Aug 20, 2021 | 25.83 | 25.89 | 25.81 | 25.88 | 1,374,213 | +0.02(+0.07%) |
Aug 19, 2021 | 25.87 | 25.90 | 25.83 | 25.86 | 2,153,915 | -0.16(-0.62%) |
Aug 18, 2021 | 26.07 | 26.12 | 26.01 | 26.02 | 751,228 | -0.04(-0.16%) |
Aug 17, 2021 | 26.09 | 26.14 | 26.02 | 26.06 | 1,465,434 | -0.11(-0.42%) |
Aug 16, 2021 | 26.18 | 26.21 | 26.16 | 26.17 | 563,948 | -0.06(-0.23%) |
Aug 13, 2021 | 26.17 | 26.25 | 26.14 | 26.23 | 865,815 | +0.10(+0.39%) |
Aug 12, 2021 | 26.12 | 26.16 | 26.10 | 26.13 | 1,267,856 | -0.01(-0.03%) |
Aug 11, 2021 | 26.12 | 26.17 | 26.08 | 26.14 | 2,984,716 | +0.12(+0.46%) |
Aug 10, 2021 | 26.04 | 26.06 | 26.00 | 26.02 | 1,097,283 | +0.00(+0.00%) |
Aug 09, 2021 | 26.12 | 26.12 | 25.99 | 26.02 | 2,785,146 | -0.10(-0.39%) |
Aug 06, 2021 | 26.25 | 26.26 | 26.12 | 26.12 | 2,508,858 | -0.21(-0.81%) |
Aug 05, 2021 | 26.43 | 26.46 | 26.31 | 26.34 | 1,927,109 | -0.06(-0.23%) |
Aug 04, 2021 | 26.52 | 26.55 | 26.37 | 26.40 | 1,867,719 | -0.08(-0.29%) |
Aug 03, 2021 | 26.41 | 26.48 | 26.36 | 26.47 | 1,823,928 | +0.05(+0.19%) |
Aug 02, 2021 | 26.52 | 26.53 | 26.41 | 26.42 | 2,106,342 | +0.05(+0.18%) |
Jul 30, 2021 | 26.51 | 26.53 | 26.37 | 26.37 | 1,524,111 | -0.13(-0.48%) |
Jul 29, 2021 | 26.42 | 26.51 | 26.42 | 26.50 | 1,623,871 | +0.15(+0.58%) |
Jul 28, 2021 | 26.22 | 26.36 | 26.12 | 26.35 | 4,171,131 | +0.12(+0.45%) |
Jul 27, 2021 | 26.24 | 26.24 | 26.19 | 26.23 | 1,027,664 | +0.02(+0.06%) |
Jul 26, 2021 | 26.15 | 26.24 | 26.14 | 26.21 | 2,134,849 | +0.01(+0.03%) |
Jul 23, 2021 | 26.24 | 26.25 | 26.17 | 26.20 | 1,517,495 | -0.05(-0.19%) |
Jul 22, 2021 | 26.28 | 26.28 | 26.18 | 26.25 | 1,266,930 | +0.03(+0.10%) |
Jul 21, 2021 | 26.15 | 26.26 | 26.13 | 26.23 | 4,819,131 | +0.03(+0.13%) |
Jul 20, 2021 | 26.13 | 26.22 | 26.11 | 26.20 | 2,316,687 | +0.05(+0.19%) |
Jul 19, 2021 | 26.25 | 26.28 | 26.11 | 26.14 | 4,824,519 | -0.20(-0.74%) |
Jul 16, 2021 | 26.35 | 26.41 | 26.32 | 26.34 | 2,070,211 | +0.03(+0.13%) |
Jul 15, 2021 | 26.33 | 26.37 | 26.28 | 26.31 | 1,911,936 | -0.08(-0.29%) |
Jul 14, 2021 | 26.32 | 26.38 | 26.28 | 26.38 | 2,464,354 | +0.25(+0.94%) |
Jul 13, 2021 | 26.23 | 26.27 | 26.13 | 26.14 | 1,462,431 | -0.17(-0.64%) |
Jul 12, 2021 | 26.25 | 26.32 | 26.24 | 26.31 | 2,747,428 | -0.05(-0.19%) |
Jul 09, 2021 | 26.30 | 26.36 | 26.29 | 26.36 | 6,278,748 | +0.14(+0.55%) |
Jul 08, 2021 | 26.19 | 26.25 | 26.15 | 26.21 | 4,710,947 | -0.04(-0.16%) |
Jul 07, 2021 | 26.32 | 26.32 | 26.18 | 26.25 | 4,170,087 | -0.03(-0.13%) |
Jul 06, 2021 | 26.39 | 26.42 | 26.27 | 26.29 | 5,415,255 | -0.24(-0.89%) |
Jul 02, 2021 | 26.45 | 26.54 | 26.41 | 26.53 | 3,660,517 | +0.14(+0.55%) |
Jul 01, 2021 | 26.55 | 26.55 | 26.37 | 26.38 | 2,639,444 | -0.11(-0.43%) |
Jun 30, 2021 | 26.50 | 26.56 | 26.45 | 26.50 | 4,347,567 | -0.08(-0.29%) |
Jun 29, 2021 | 26.55 | 26.62 | 26.55 | 26.57 | 7,994,500 | -0.11(-0.41%) |
Jun 28, 2021 | 26.56 | 26.69 | 26.56 | 26.68 | 3,386,430 | +0.08(+0.32%) |
Jun 25, 2021 | 26.67 | 26.68 | 26.56 | 26.60 | 889,059 | -0.02(-0.06%) |
Jun 24, 2021 | 26.59 | 26.65 | 26.56 | 26.61 | 936,855 | +0.12(+0.45%) |
Jun 23, 2021 | 26.53 | 26.57 | 26.47 | 26.50 | 2,109,277 | +0.02(+0.06%) |
Jun 22, 2021 | 26.35 | 26.48 | 26.31 | 26.48 | 1,280,604 | +0.07(+0.26%) |
Jun 21, 2021 | 26.34 | 26.42 | 26.30 | 26.41 | 1,001,493 | +0.10(+0.39%) |
Jun 18, 2021 | 26.50 | 26.50 | 26.31 | 26.31 | 4,359,467 | -0.20(-0.76%) |
Jun 17, 2021 | 26.61 | 26.61 | 26.46 | 26.51 | 3,582,546 | -0.05(-0.19%) |
Jun 16, 2021 | 26.93 | 27.00 | 26.56 | 26.56 | 2,671,806 | -0.35(-1.32%) |
Jun 15, 2021 | 26.91 | 26.92 | 26.79 | 26.92 | 1,905,544 | -0.04(-0.16%) |
Jun 14, 2021 | 27.00 | 27.00 | 26.93 | 26.96 | 952,643 | -0.04(-0.16%) |
Jun 11, 2021 | 27.14 | 27.14 | 26.97 | 27.00 | 974,996 | -0.16(-0.59%) |
Jun 10, 2021 | 27.10 | 27.18 | 27.09 | 27.16 | 1,752,196 | +0.08(+0.28%) |
Jun 09, 2021 | 27.20 | 27.20 | 27.06 | 27.09 | 2,000,026 | +0.01(+0.03%) |
Jun 08, 2021 | 27.10 | 27.10 | 27.05 | 27.08 | 1,071,334 | +0.01(+0.03%) |
Jun 07, 2021 | 27.10 | 27.11 | 27.05 | 27.07 | 1,592,105 | -0.06(-0.22%) |
Jun 04, 2021 | 26.99 | 27.13 | 26.99 | 27.13 | 1,657,775 | +0.29(+1.07%) |
Jun 03, 2021 | 26.93 | 26.94 | 26.81 | 26.84 | 2,872,938 | -0.18(-0.66%) |
Jun 02, 2021 | 26.88 | 27.02 | 26.86 | 27.02 | 1,789,047 | +0.10(+0.38%) |