Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.70 | 22.75 | 22.65 | 22.75 | 173,145 | +0.09(+0.41%) |
Aug 30, 2021 | 22.65 | 22.70 | 22.60 | 22.66 | 195,252 | +0.03(+0.15%) |
Aug 27, 2021 | 22.67 | 22.72 | 22.57 | 22.63 | 215,339 | +0.06(+0.26%) |
Aug 26, 2021 | 22.68 | 22.69 | 22.47 | 22.57 | 202,167 | -0.05(-0.22%) |
Aug 25, 2021 | 22.60 | 22.81 | 22.57 | 22.62 | 202,493 | +0.02(+0.07%) |
Aug 24, 2021 | 22.59 | 22.66 | 22.48 | 22.60 | 248,562 | +0.17(+0.75%) |
Aug 23, 2021 | 22.38 | 22.52 | 22.33 | 22.43 | 161,254 | +0.18(+0.79%) |
Aug 20, 2021 | 22.07 | 22.33 | 22.03 | 22.26 | 174,559 | +0.19(+0.84%) |
Aug 19, 2021 | 22.01 | 22.17 | 21.92 | 22.07 | 226,698 | -0.08(-0.38%) |
Aug 18, 2021 | 22.36 | 22.50 | 22.13 | 22.16 | 156,042 | -0.26(-1.16%) |
Aug 17, 2021 | 22.53 | 22.57 | 22.30 | 22.42 | 174,724 | -0.19(-0.86%) |
Aug 16, 2021 | 22.49 | 22.65 | 22.39 | 22.61 | 187,438 | +0.12(+0.52%) |
Aug 13, 2021 | 22.55 | 22.57 | 22.45 | 22.49 | 98,528 | -0.01(-0.04%) |
Aug 12, 2021 | 22.56 | 22.56 | 22.43 | 22.50 | 139,462 | -0.02(-0.07%) |
Aug 11, 2021 | 22.46 | 22.54 | 22.43 | 22.52 | 230,186 | +0.08(+0.34%) |
Aug 10, 2021 | 22.57 | 22.59 | 22.40 | 22.44 | 187,314 | -0.11(-0.48%) |
Aug 09, 2021 | 22.42 | 22.60 | 22.36 | 22.55 | 231,016 | +0.21(+0.94%) |
Aug 06, 2021 | 22.30 | 22.37 | 22.25 | 22.34 | 161,286 | +0.04(+0.19%) |
Aug 05, 2021 | 22.19 | 22.31 | 22.18 | 22.30 | 89,786 | +0.11(+0.49%) |
Aug 04, 2021 | 22.28 | 22.31 | 22.11 | 22.19 | 135,497 | -0.11(-0.49%) |
Aug 03, 2021 | 22.10 | 22.35 | 22.04 | 22.30 | 144,681 | +0.21(+0.95%) |
Aug 02, 2021 | 22.12 | 22.24 | 22.07 | 22.09 | 169,647 | +0.05(+0.23%) |
Jul 30, 2021 | 22.14 | 22.18 | 22.02 | 22.04 | 129,332 | -0.16(-0.72%) |
Jul 29, 2021 | 22.17 | 22.25 | 22.13 | 22.20 | 105,046 | +0.04(+0.19%) |
Jul 28, 2021 | 21.99 | 22.23 | 21.95 | 22.16 | 145,654 | +0.10(+0.46%) |
Jul 27, 2021 | 22.13 | 22.15 | 21.97 | 22.06 | 92,193 | -0.09(-0.42%) |
Jul 26, 2021 | 22.12 | 22.19 | 22.07 | 22.15 | 156,480 | +0.01(+0.04%) |
Jul 23, 2021 | 22.11 | 22.14 | 21.96 | 22.14 | 164,996 | +0.20(+0.92%) |
Jul 22, 2021 | 21.97 | 21.97 | 21.85 | 21.94 | 124,908 | +0.04(+0.19%) |
Jul 21, 2021 | 21.85 | 22.01 | 21.81 | 21.90 | 148,676 | +0.13(+0.62%) |
Jul 20, 2021 | 21.46 | 21.83 | 21.46 | 21.76 | 135,110 | +0.39(+1.80%) |
Jul 19, 2021 | 21.52 | 21.64 | 21.00 | 21.38 | 331,308 | -0.44(-2.04%) |
Jul 16, 2021 | 22.20 | 22.20 | 21.81 | 21.82 | 131,214 | -0.24(-1.10%) |
Jul 15, 2021 | 22.35 | 22.35 | 21.88 | 22.07 | 197,972 | -0.18(-0.79%) |
Jul 14, 2021 | 22.38 | 22.46 | 22.22 | 22.24 | 166,443 | -0.08(-0.37%) |
Jul 13, 2021 | 22.38 | 22.38 | 22.26 | 22.33 | 135,580 | -0.02(-0.08%) |
Jul 12, 2021 | 22.31 | 22.38 | 22.15 | 22.34 | 229,243 | +0.17(+0.75%) |
Jul 09, 2021 | 22.07 | 22.27 | 22.06 | 22.18 | 218,136 | +0.23(+1.07%) |
Jul 08, 2021 | 21.92 | 22.05 | 21.61 | 21.94 | 264,145 | -0.23(-1.05%) |
Jul 07, 2021 | 22.18 | 22.18 | 21.94 | 22.18 | 129,865 | +0.08(+0.38%) |
Jul 06, 2021 | 22.26 | 22.27 | 21.94 | 22.09 | 218,184 | -0.14(-0.64%) |
Jul 02, 2021 | 22.17 | 22.25 | 22.13 | 22.23 | 163,245 | +0.13(+0.57%) |
Jul 01, 2021 | 22.05 | 22.17 | 22.05 | 22.11 | 120,059 | +0.13(+0.61%) |
Jun 30, 2021 | 22.01 | 22.13 | 21.94 | 21.97 | 154,471 | +0.03(+0.15%) |
Jun 29, 2021 | 21.97 | 22.13 | 21.94 | 21.94 | 136,083 | -0.02(-0.08%) |
Jun 28, 2021 | 22.07 | 22.07 | 21.87 | 21.96 | 151,750 | -0.05(-0.23%) |
Jun 25, 2021 | 22.03 | 22.10 | 21.93 | 22.01 | 128,927 | +0.03(+0.15%) |
Jun 24, 2021 | 21.88 | 22.09 | 21.81 | 21.97 | 213,979 | +0.25(+1.15%) |
Jun 23, 2021 | 21.86 | 22.04 | 21.72 | 21.72 | 240,075 | +0.03(+0.15%) |
Jun 22, 2021 | 21.62 | 21.72 | 21.56 | 21.69 | 186,499 | +0.13(+0.58%) |
Jun 21, 2021 | 21.34 | 21.57 | 21.34 | 21.57 | 276,125 | +0.33(+1.53%) |
Jun 18, 2021 | 21.57 | 21.57 | 21.22 | 21.24 | 191,867 | -0.47(-2.15%) |
Jun 17, 2021 | 22.05 | 22.07 | 21.55 | 21.71 | 337,104 | -0.29(-1.33%) |
Jun 16, 2021 | 22.21 | 22.21 | 21.94 | 22.00 | 260,304 | -0.21(-0.94%) |
Jun 15, 2021 | 22.16 | 22.20 | 22.02 | 22.21 | 242,144 | +0.14(+0.64%) |
Jun 14, 2021 | 22.31 | 22.33 | 21.98 | 22.07 | 220,866 | -0.13(-0.60%) |
Jun 11, 2021 | 22.36 | 22.41 | 22.20 | 22.20 | 150,329 | -0.05(-0.22%) |
Jun 10, 2021 | 22.34 | 22.41 | 22.23 | 22.25 | 200,918 | +0.00(+0.00%) |
Jun 09, 2021 | 22.24 | 22.31 | 22.17 | 22.25 | 274,403 | +0.06(+0.26%) |
Jun 08, 2021 | 22.04 | 22.21 | 22.01 | 22.19 | 177,167 | +0.23(+1.06%) |
Jun 07, 2021 | 22.03 | 22.10 | 21.92 | 21.96 | 181,635 | -0.07(-0.34%) |
Jun 04, 2021 | 21.92 | 22.06 | 21.91 | 22.03 | 235,115 | +0.12(+0.53%) |
Jun 03, 2021 | 21.83 | 21.95 | 21.79 | 21.92 | 167,243 | +0.01(+0.04%) |
Jun 02, 2021 | 21.90 | 21.94 | 21.83 | 21.91 | 188,692 | +0.01(+0.04%) |