Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.23 | 25.67 | 24.82 | 24.99 | 1,210,365 | +0.19(+0.78%) |
Aug 30, 2021 | 24.85 | 25.06 | 24.51 | 24.79 | 481,182 | +0.00(+0.00%) |
Aug 27, 2021 | 24.02 | 24.84 | 23.78 | 24.79 | 346,221 | +0.97(+4.08%) |
Aug 26, 2021 | 24.62 | 24.62 | 23.81 | 23.82 | 297,312 | -0.71(-2.89%) |
Aug 25, 2021 | 24.72 | 24.82 | 24.16 | 24.53 | 345,876 | -0.37(-1.48%) |
Aug 24, 2021 | 24.22 | 24.94 | 24.15 | 24.90 | 455,212 | +0.88(+3.64%) |
Aug 23, 2021 | 23.86 | 24.13 | 23.69 | 24.03 | 201,614 | +0.44(+1.85%) |
Aug 20, 2021 | 23.54 | 23.75 | 23.27 | 23.59 | 305,707 | +0.00(+0.00%) |
Aug 19, 2021 | 24.13 | 24.24 | 23.39 | 23.59 | 309,274 | -0.59(-2.45%) |
Aug 18, 2021 | 24.29 | 24.66 | 23.97 | 24.18 | 278,856 | -0.20(-0.84%) |
Aug 17, 2021 | 24.73 | 24.73 | 23.91 | 24.39 | 363,256 | -0.68(-2.72%) |
Aug 16, 2021 | 25.62 | 25.62 | 24.95 | 25.07 | 308,101 | -0.65(-2.53%) |
Aug 13, 2021 | 25.91 | 25.91 | 25.38 | 25.72 | 373,831 | -0.18(-0.71%) |
Aug 12, 2021 | 26.41 | 26.45 | 25.83 | 25.90 | 387,838 | -0.32(-1.22%) |
Aug 11, 2021 | 26.16 | 26.31 | 25.82 | 26.22 | 426,676 | +0.34(+1.31%) |
Aug 10, 2021 | 25.20 | 25.91 | 25.03 | 25.88 | 685,664 | +0.73(+2.90%) |
Aug 09, 2021 | 25.80 | 25.86 | 24.97 | 25.15 | 794,151 | -1.02(-3.90%) |
Aug 06, 2021 | 26.92 | 27.36 | 26.09 | 26.17 | 715,731 | -0.53(-2.00%) |
Aug 05, 2021 | 25.79 | 26.88 | 25.79 | 26.71 | 544,827 | +0.88(+3.39%) |
Aug 04, 2021 | 27.83 | 28.26 | 25.69 | 25.83 | 1,011,617 | -3.61(-12.25%) |
Aug 03, 2021 | 28.74 | 29.51 | 28.29 | 29.44 | 316,302 | +0.61(+2.12%) |
Aug 02, 2021 | 29.28 | 29.99 | 28.78 | 28.83 | 248,988 | -0.24(-0.84%) |
Jul 30, 2021 | 29.22 | 29.52 | 28.84 | 29.07 | 221,980 | -0.21(-0.73%) |
Jul 29, 2021 | 28.82 | 29.41 | 28.61 | 29.29 | 320,599 | +0.80(+2.80%) |
Jul 28, 2021 | 27.88 | 28.79 | 27.43 | 28.49 | 209,239 | +0.83(+2.99%) |
Jul 27, 2021 | 27.66 | 27.85 | 27.28 | 27.66 | 130,901 | -0.07(-0.25%) |
Jul 26, 2021 | 27.93 | 28.33 | 27.63 | 27.73 | 171,708 | -0.14(-0.49%) |
Jul 23, 2021 | 27.79 | 28.27 | 27.40 | 27.87 | 135,664 | +0.20(+0.74%) |
Jul 22, 2021 | 28.13 | 28.54 | 27.47 | 27.66 | 295,502 | -0.64(-2.27%) |
Jul 21, 2021 | 28.12 | 28.72 | 28.12 | 28.30 | 443,970 | +0.47(+1.68%) |
Jul 20, 2021 | 26.65 | 27.97 | 26.53 | 27.84 | 471,892 | +1.26(+4.76%) |
Jul 19, 2021 | 27.17 | 27.26 | 26.34 | 26.57 | 365,002 | -1.23(-4.44%) |
Jul 16, 2021 | 28.62 | 28.69 | 27.63 | 27.81 | 462,876 | -0.14(-0.49%) |
Jul 15, 2021 | 27.70 | 28.20 | 27.66 | 27.94 | 254,339 | -0.08(-0.28%) |
Jul 14, 2021 | 28.45 | 28.83 | 27.92 | 28.02 | 284,270 | -0.23(-0.83%) |
Jul 13, 2021 | 28.36 | 28.53 | 27.93 | 28.26 | 291,854 | -0.22(-0.79%) |
Jul 12, 2021 | 28.30 | 28.49 | 27.94 | 28.48 | 228,884 | +0.04(+0.14%) |
Jul 09, 2021 | 27.90 | 28.54 | 27.71 | 28.44 | 272,314 | +0.88(+3.21%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.59 | 27.56 | 398,296 | -0.07(-0.25%) |
Jul 07, 2021 | 27.70 | 28.05 | 27.54 | 27.62 | 431,845 | -0.25(-0.91%) |
Jul 06, 2021 | 28.45 | 28.45 | 27.40 | 27.88 | 203,490 | -0.52(-1.81%) |
Jul 02, 2021 | 28.83 | 28.83 | 28.25 | 28.39 | 197,614 | -0.42(-1.45%) |
Jul 01, 2021 | 28.86 | 29.17 | 28.59 | 28.81 | 218,477 | +0.19(+0.68%) |
Jun 30, 2021 | 28.18 | 28.82 | 28.00 | 28.62 | 347,779 | +0.41(+1.45%) |
Jun 29, 2021 | 28.91 | 29.12 | 28.18 | 28.21 | 291,952 | -0.40(-1.39%) |
Jun 28, 2021 | 29.60 | 29.61 | 28.48 | 28.61 | 360,828 | -0.83(-2.83%) |
Jun 25, 2021 | 30.03 | 30.24 | 29.35 | 29.44 | 1,939,056 | -0.38(-1.27%) |
Jun 24, 2021 | 28.97 | 29.92 | 28.70 | 29.82 | 426,149 | +1.14(+3.99%) |
Jun 23, 2021 | 28.82 | 29.07 | 28.67 | 28.67 | 318,826 | +0.00(+0.00%) |
Jun 22, 2021 | 28.86 | 29.07 | 28.33 | 28.67 | 393,545 | -0.22(-0.77%) |
Jun 21, 2021 | 28.51 | 29.29 | 28.51 | 28.90 | 376,804 | +0.60(+2.13%) |
Jun 18, 2021 | 28.62 | 29.08 | 28.11 | 28.30 | 531,153 | -0.95(-3.25%) |
Jun 17, 2021 | 30.67 | 30.80 | 29.01 | 29.25 | 424,425 | -1.27(-4.17%) |
Jun 16, 2021 | 30.32 | 30.64 | 29.70 | 30.52 | 403,502 | -0.06(-0.19%) |
Jun 15, 2021 | 30.66 | 30.89 | 30.32 | 30.58 | 499,179 | -0.08(-0.25%) |
Jun 14, 2021 | 31.54 | 31.68 | 30.41 | 30.65 | 332,690 | -0.90(-2.86%) |
Jun 11, 2021 | 32.07 | 32.55 | 31.35 | 31.56 | 403,252 | -0.29(-0.91%) |
Jun 10, 2021 | 32.58 | 33.01 | 31.78 | 31.85 | 565,204 | -0.96(-2.93%) |
Jun 09, 2021 | 32.04 | 32.94 | 31.93 | 32.81 | 656,151 | +0.82(+2.55%) |
Jun 08, 2021 | 31.31 | 32.17 | 30.95 | 31.99 | 452,237 | +0.68(+2.17%) |
Jun 07, 2021 | 31.50 | 31.53 | 31.13 | 31.31 | 283,622 | +0.06(+0.19%) |
Jun 04, 2021 | 31.36 | 31.45 | 30.76 | 31.25 | 350,926 | +0.00(+0.00%) |
Jun 03, 2021 | 30.69 | 31.29 | 30.12 | 31.25 | 349,215 | +0.36(+1.16%) |
Jun 02, 2021 | 31.77 | 31.77 | 30.78 | 30.90 | 580,710 | -0.68(-2.15%) |