Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.19 | 24.75 | 23.96 | 24.24 | 654,624 | +0.04(+0.17%) |
Aug 30, 2021 | 24.20 | 24.79 | 24.10 | 24.20 | 276,052 | +0.04(+0.17%) |
Aug 27, 2021 | 24.04 | 24.96 | 24.04 | 24.16 | 933,844 | +0.21(+0.88%) |
Aug 26, 2021 | 24.93 | 25.07 | 23.67 | 23.95 | 331,992 | -0.89(-3.58%) |
Aug 25, 2021 | 24.34 | 25.16 | 24.20 | 24.84 | 331,097 | +0.74(+3.07%) |
Aug 24, 2021 | 25.53 | 25.53 | 23.52 | 24.10 | 541,333 | -1.54(-6.01%) |
Aug 23, 2021 | 24.84 | 25.86 | 24.84 | 25.64 | 228,294 | +0.84(+3.39%) |
Aug 20, 2021 | 23.85 | 24.91 | 23.78 | 24.80 | 260,093 | +0.89(+3.72%) |
Aug 19, 2021 | 23.88 | 24.50 | 23.69 | 23.91 | 234,514 | -0.26(-1.08%) |
Aug 18, 2021 | 24.90 | 25.30 | 24.12 | 24.17 | 208,789 | -0.80(-3.20%) |
Aug 17, 2021 | 24.57 | 25.09 | 24.08 | 24.97 | 281,941 | +0.22(+0.89%) |
Aug 16, 2021 | 24.87 | 25.28 | 24.18 | 24.75 | 280,312 | -0.34(-1.36%) |
Aug 13, 2021 | 24.53 | 25.33 | 24.28 | 25.09 | 316,040 | +0.33(+1.33%) |
Aug 12, 2021 | 23.25 | 25.26 | 23.21 | 24.76 | 780,623 | +1.50(+6.45%) |
Aug 11, 2021 | 28.24 | 28.33 | 23.18 | 23.26 | 1,173,818 | -5.06(-17.87%) |
Aug 10, 2021 | 28.33 | 28.36 | 26.81 | 28.32 | 572,593 | +0.37(+1.32%) |
Aug 09, 2021 | 26.11 | 28.20 | 25.90 | 27.95 | 1,258,796 | +1.94(+7.46%) |
Aug 06, 2021 | 25.98 | 26.19 | 25.66 | 26.01 | 224,477 | +0.10(+0.39%) |
Aug 05, 2021 | 25.79 | 26.18 | 25.08 | 25.91 | 368,455 | +0.28(+1.09%) |
Aug 04, 2021 | 25.63 | 26.50 | 25.58 | 25.63 | 369,736 | -0.19(-0.74%) |
Aug 03, 2021 | 25.33 | 25.83 | 25.03 | 25.82 | 348,609 | +0.40(+1.57%) |
Aug 02, 2021 | 25.56 | 26.13 | 25.34 | 25.42 | 403,748 | -0.23(-0.90%) |
Jul 30, 2021 | 26.07 | 26.44 | 25.57 | 25.65 | 205,767 | -0.44(-1.69%) |
Jul 29, 2021 | 26.41 | 26.66 | 26.02 | 26.09 | 252,167 | -0.19(-0.72%) |
Jul 28, 2021 | 25.00 | 26.45 | 25.00 | 26.28 | 342,133 | +1.31(+5.25%) |
Jul 27, 2021 | 24.90 | 25.25 | 24.45 | 24.97 | 315,288 | -0.12(-0.48%) |
Jul 26, 2021 | 25.88 | 26.14 | 25.00 | 25.09 | 354,013 | -0.85(-3.28%) |
Jul 23, 2021 | 26.55 | 26.55 | 25.20 | 25.94 | 461,360 | +0.34(+1.33%) |
Jul 22, 2021 | 26.04 | 26.48 | 25.54 | 25.60 | 270,589 | -0.49(-1.88%) |
Jul 21, 2021 | 25.57 | 26.26 | 25.10 | 26.09 | 800,520 | +0.50(+1.95%) |
Jul 20, 2021 | 25.41 | 26.40 | 25.35 | 25.59 | 578,784 | +0.29(+1.15%) |
Jul 19, 2021 | 24.30 | 25.66 | 24.20 | 25.30 | 352,490 | +0.19(+0.76%) |
Jul 16, 2021 | 26.01 | 26.07 | 25.01 | 25.11 | 312,524 | -0.78(-3.01%) |
Jul 15, 2021 | 24.82 | 26.00 | 24.75 | 25.89 | 613,292 | +0.77(+3.07%) |
Jul 14, 2021 | 25.59 | 25.72 | 24.87 | 25.12 | 614,803 | -0.50(-1.95%) |
Jul 13, 2021 | 25.80 | 26.01 | 25.41 | 25.62 | 871,932 | -0.22(-0.85%) |
Jul 12, 2021 | 25.61 | 26.81 | 25.59 | 25.84 | 555,749 | -0.19(-0.73%) |
Jul 09, 2021 | 26.82 | 26.83 | 25.65 | 26.03 | 560,943 | -0.59(-2.22%) |
Jul 08, 2021 | 25.75 | 26.67 | 25.75 | 26.62 | 483,379 | +0.13(+0.49%) |
Jul 07, 2021 | 26.55 | 26.65 | 25.76 | 26.49 | 818,950 | -0.02(-0.08%) |
Jul 06, 2021 | 26.00 | 26.87 | 25.80 | 26.51 | 616,437 | +0.36(+1.38%) |
Jul 02, 2021 | 26.99 | 27.02 | 26.12 | 26.15 | 556,471 | -0.41(-1.54%) |
Jul 01, 2021 | 25.96 | 26.60 | 24.97 | 26.56 | 674,735 | +0.91(+3.55%) |
Jun 30, 2021 | 23.47 | 26.07 | 22.65 | 25.65 | 2,186,645 | +1.58(+6.56%) |
Jun 29, 2021 | 24.44 | 24.54 | 23.83 | 24.07 | 756,588 | -0.41(-1.67%) |
Jun 28, 2021 | 25.30 | 25.70 | 24.29 | 24.48 | 765,582 | -0.62(-2.47%) |
Jun 25, 2021 | 25.05 | 25.22 | 24.63 | 25.10 | 1,221,211 | +0.21(+0.84%) |
Jun 24, 2021 | 24.56 | 24.90 | 24.16 | 24.89 | 635,873 | +0.63(+2.60%) |
Jun 23, 2021 | 23.83 | 25.14 | 23.83 | 24.26 | 567,365 | +0.48(+2.02%) |
Jun 22, 2021 | 23.40 | 23.89 | 22.92 | 23.78 | 401,977 | +0.31(+1.32%) |
Jun 21, 2021 | 23.10 | 23.86 | 22.68 | 23.47 | 484,278 | +0.33(+1.43%) |
Jun 18, 2021 | 23.03 | 23.75 | 22.06 | 23.14 | 2,782,491 | -0.57(-2.40%) |
Jun 17, 2021 | 24.30 | 24.60 | 23.45 | 23.71 | 494,830 | -0.59(-2.43%) |
Jun 16, 2021 | 23.64 | 24.48 | 23.25 | 24.30 | 692,895 | +0.49(+2.06%) |
Jun 15, 2021 | 23.21 | 23.86 | 22.54 | 23.81 | 433,591 | +0.56(+2.41%) |
Jun 14, 2021 | 23.30 | 23.74 | 22.74 | 23.25 | 323,093 | +0.14(+0.61%) |
Jun 11, 2021 | 22.13 | 23.15 | 22.06 | 23.11 | 267,591 | +0.41(+1.81%) |
Jun 10, 2021 | 23.27 | 23.38 | 22.26 | 22.70 | 464,317 | -0.61(-2.62%) |
Jun 09, 2021 | 23.21 | 23.75 | 23.21 | 23.31 | 288,930 | +0.09(+0.39%) |
Jun 08, 2021 | 24.05 | 24.40 | 23.01 | 23.22 | 356,049 | -0.63(-2.64%) |
Jun 07, 2021 | 23.83 | 24.02 | 23.08 | 23.85 | 469,858 | +0.71(+3.07%) |
Jun 04, 2021 | 23.85 | 23.85 | 22.75 | 23.14 | 509,780 | -0.24(-1.03%) |
Jun 03, 2021 | 21.79 | 23.82 | 21.20 | 23.38 | 1,478,705 | +1.56(+7.15%) |
Jun 02, 2021 | 21.67 | 22.06 | 21.40 | 21.82 | 687,681 | +0.14(+0.65%) |