Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.09 | 25.27 | 23.79 | 23.92 | 342,915 | -1.24(-4.91%) |
Aug 30, 2021 | 24.84 | 25.40 | 24.81 | 25.16 | 278,734 | +0.27(+1.09%) |
Aug 27, 2021 | 24.31 | 25.09 | 24.25 | 24.89 | 379,207 | +0.57(+2.34%) |
Aug 26, 2021 | 24.79 | 25.16 | 24.24 | 24.32 | 242,664 | -0.52(-2.11%) |
Aug 25, 2021 | 25.29 | 25.74 | 24.77 | 24.84 | 176,126 | -0.40(-1.57%) |
Aug 24, 2021 | 24.33 | 25.36 | 24.05 | 25.24 | 280,409 | +0.97(+3.98%) |
Aug 23, 2021 | 25.55 | 25.74 | 24.12 | 24.27 | 282,771 | -1.08(-4.27%) |
Aug 20, 2021 | 25.45 | 26.16 | 25.21 | 25.36 | 446,535 | -0.17(-0.67%) |
Aug 19, 2021 | 25.12 | 25.92 | 24.99 | 25.53 | 387,030 | +0.06(+0.25%) |
Aug 18, 2021 | 24.87 | 26.18 | 24.87 | 25.46 | 274,131 | +0.39(+1.55%) |
Aug 17, 2021 | 24.91 | 25.46 | 24.63 | 25.08 | 422,535 | +0.00(+0.00%) |
Aug 16, 2021 | 26.03 | 26.34 | 25.05 | 25.08 | 235,445 | -1.30(-4.92%) |
Aug 13, 2021 | 26.47 | 27.29 | 26.33 | 26.38 | 356,301 | -0.20(-0.75%) |
Aug 12, 2021 | 26.02 | 26.76 | 25.51 | 26.57 | 324,268 | +0.71(+2.76%) |
Aug 11, 2021 | 25.13 | 25.90 | 25.07 | 25.86 | 306,011 | +0.73(+2.91%) |
Aug 10, 2021 | 24.25 | 25.35 | 24.21 | 25.13 | 242,107 | +0.79(+3.26%) |
Aug 09, 2021 | 24.77 | 24.91 | 24.27 | 24.34 | 267,014 | -0.60(-2.42%) |
Aug 06, 2021 | 25.42 | 25.69 | 24.90 | 24.94 | 150,448 | -0.28(-1.11%) |
Aug 05, 2021 | 25.32 | 25.66 | 25.01 | 25.22 | 251,158 | +0.32(+1.27%) |
Aug 04, 2021 | 25.83 | 26.47 | 24.78 | 24.91 | 186,837 | -1.43(-5.45%) |
Aug 03, 2021 | 26.11 | 26.66 | 25.82 | 26.34 | 309,164 | +0.37(+1.42%) |
Aug 02, 2021 | 26.20 | 26.87 | 25.93 | 25.97 | 281,433 | -0.07(-0.28%) |
Jul 30, 2021 | 25.71 | 26.36 | 25.71 | 26.04 | 259,411 | +0.32(+1.23%) |
Jul 29, 2021 | 26.15 | 26.70 | 25.69 | 25.73 | 646,943 | -0.11(-0.42%) |
Jul 28, 2021 | 27.57 | 27.57 | 25.74 | 25.83 | 452,342 | -1.34(-4.95%) |
Jul 27, 2021 | 27.60 | 27.74 | 25.56 | 27.18 | 724,028 | +2.17(+8.69%) |
Jul 26, 2021 | 24.94 | 25.46 | 24.36 | 25.00 | 558,201 | +0.39(+1.58%) |
Jul 23, 2021 | 25.13 | 25.26 | 24.08 | 24.62 | 400,297 | -0.46(-1.83%) |
Jul 22, 2021 | 25.72 | 25.89 | 24.88 | 25.08 | 208,494 | -1.06(-4.07%) |
Jul 21, 2021 | 25.98 | 26.75 | 25.75 | 26.14 | 249,019 | +0.40(+1.54%) |
Jul 20, 2021 | 24.79 | 26.24 | 24.42 | 25.74 | 397,363 | +1.06(+4.27%) |
Jul 19, 2021 | 24.62 | 25.39 | 24.40 | 24.69 | 311,205 | -0.72(-2.84%) |
Jul 16, 2021 | 25.54 | 26.33 | 25.27 | 25.41 | 283,653 | +0.17(+0.68%) |
Jul 15, 2021 | 25.79 | 26.15 | 25.17 | 25.24 | 415,717 | -0.68(-2.61%) |
Jul 14, 2021 | 26.49 | 26.97 | 25.83 | 25.92 | 276,124 | -0.60(-2.28%) |
Jul 13, 2021 | 27.57 | 27.72 | 26.35 | 26.52 | 321,199 | -1.40(-5.01%) |
Jul 12, 2021 | 27.70 | 28.22 | 27.33 | 27.92 | 351,188 | +0.14(+0.49%) |
Jul 09, 2021 | 27.24 | 27.90 | 26.96 | 27.78 | 349,787 | +0.88(+3.25%) |
Jul 08, 2021 | 27.07 | 27.87 | 26.13 | 26.91 | 603,321 | -0.81(-2.93%) |
Jul 07, 2021 | 27.73 | 28.39 | 27.44 | 27.72 | 656,190 | -0.36(-1.29%) |
Jul 06, 2021 | 29.16 | 29.28 | 27.86 | 28.08 | 305,083 | -1.09(-3.74%) |
Jul 02, 2021 | 29.15 | 29.77 | 28.71 | 29.17 | 192,035 | +0.15(+0.53%) |
Jul 01, 2021 | 29.10 | 29.65 | 28.82 | 29.02 | 360,314 | +0.16(+0.56%) |
Jun 30, 2021 | 29.37 | 29.76 | 28.76 | 28.86 | 333,808 | -0.73(-2.47%) |
Jun 29, 2021 | 30.78 | 30.93 | 29.46 | 29.59 | 277,971 | -1.07(-3.50%) |
Jun 28, 2021 | 29.58 | 31.00 | 29.41 | 30.66 | 474,109 | +0.91(+3.06%) |
Jun 25, 2021 | 30.09 | 31.34 | 29.33 | 29.75 | 2,021,741 | -0.16(-0.54%) |
Jun 24, 2021 | 30.16 | 30.38 | 29.63 | 29.91 | 320,730 | -0.14(-0.45%) |
Jun 23, 2021 | 29.74 | 30.28 | 29.30 | 30.05 | 346,319 | -0.11(-0.36%) |
Jun 22, 2021 | 31.35 | 31.35 | 29.94 | 30.16 | 303,635 | -1.40(-4.43%) |
Jun 21, 2021 | 31.65 | 31.97 | 31.19 | 31.55 | 258,254 | +0.29(+0.92%) |
Jun 18, 2021 | 31.32 | 31.99 | 30.63 | 31.26 | 598,280 | -0.14(-0.46%) |
Jun 17, 2021 | 32.66 | 32.66 | 31.27 | 31.41 | 453,097 | -1.33(-4.05%) |
Jun 16, 2021 | 32.33 | 32.80 | 32.14 | 32.74 | 133,007 | +0.23(+0.72%) |
Jun 15, 2021 | 32.58 | 32.64 | 32.07 | 32.50 | 208,503 | -0.22(-0.66%) |
Jun 14, 2021 | 32.83 | 33.19 | 32.55 | 32.72 | 230,899 | -0.16(-0.49%) |
Jun 11, 2021 | 32.39 | 32.91 | 32.38 | 32.88 | 179,647 | +0.54(+1.67%) |
Jun 10, 2021 | 33.42 | 33.45 | 32.20 | 32.34 | 258,259 | -1.08(-3.23%) |
Jun 09, 2021 | 33.07 | 33.72 | 32.56 | 33.42 | 276,165 | +0.35(+1.06%) |
Jun 08, 2021 | 32.64 | 33.50 | 32.37 | 33.07 | 192,347 | +0.35(+1.07%) |
Jun 07, 2021 | 32.91 | 32.92 | 32.37 | 32.72 | 185,393 | +0.17(+0.53%) |
Jun 04, 2021 | 32.30 | 32.60 | 31.97 | 32.55 | 147,476 | +0.17(+0.53%) |
Jun 03, 2021 | 32.27 | 32.46 | 31.81 | 32.37 | 456,924 | -0.09(-0.28%) |
Jun 02, 2021 | 32.58 | 32.70 | 32.25 | 32.46 | 321,369 | +0.01(+0.03%) |