Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.95 | 22.95 | 22.93 | 22.95 | 3,510,433 | +0.01(+0.04%) |
Aug 30, 2021 | 22.93 | 22.96 | 22.93 | 22.94 | 4,672,845 | +0.02(+0.07%) |
Aug 27, 2021 | 22.88 | 22.93 | 22.88 | 22.92 | 1,945,921 | +0.04(+0.18%) |
Aug 26, 2021 | 22.87 | 22.89 | 22.85 | 22.88 | 6,423,650 | +0.00(+0.00%) |
Aug 25, 2021 | 22.87 | 22.89 | 22.87 | 22.88 | 6,524,010 | +0.02(+0.07%) |
Aug 24, 2021 | 22.86 | 22.87 | 22.84 | 22.87 | 5,418,996 | +0.04(+0.18%) |
Aug 23, 2021 | 22.81 | 22.84 | 22.80 | 22.82 | 4,810,452 | +0.05(+0.22%) |
Aug 20, 2021 | 22.77 | 22.81 | 22.76 | 22.77 | 9,115,613 | +0.02(+0.07%) |
Aug 19, 2021 | 22.77 | 22.79 | 22.75 | 22.76 | 6,571,287 | -0.03(-0.11%) |
Aug 18, 2021 | 22.82 | 22.82 | 22.77 | 22.78 | 4,099,412 | -0.03(-0.15%) |
Aug 17, 2021 | 22.81 | 22.82 | 22.78 | 22.82 | 4,372,506 | -0.03(-0.11%) |
Aug 16, 2021 | 22.82 | 22.84 | 22.81 | 22.84 | 5,819,259 | +0.02(+0.07%) |
Aug 13, 2021 | 22.82 | 22.83 | 22.81 | 22.82 | 1,580,966 | +0.01(+0.04%) |
Aug 12, 2021 | 22.81 | 22.82 | 22.78 | 22.82 | 2,969,388 | +0.02(+0.07%) |
Aug 11, 2021 | 22.76 | 22.80 | 22.76 | 22.80 | 4,939,057 | +0.04(+0.18%) |
Aug 10, 2021 | 22.78 | 22.79 | 22.75 | 22.76 | 5,262,395 | -0.02(-0.07%) |
Aug 09, 2021 | 22.80 | 22.82 | 22.77 | 22.77 | 2,911,630 | -0.05(-0.22%) |
Aug 06, 2021 | 22.83 | 22.84 | 22.81 | 22.82 | 7,890,694 | +0.02(+0.07%) |
Aug 05, 2021 | 22.79 | 22.82 | 22.79 | 22.81 | 3,458,200 | +0.03(+0.11%) |
Aug 04, 2021 | 22.82 | 22.82 | 22.77 | 22.78 | 2,406,315 | -0.03(-0.15%) |
Aug 03, 2021 | 22.84 | 22.84 | 22.81 | 22.82 | 4,700,260 | +0.01(+0.04%) |
Aug 02, 2021 | 22.87 | 22.89 | 22.81 | 22.81 | 2,758,545 | -0.05(-0.23%) |
Jul 30, 2021 | 22.88 | 22.89 | 22.85 | 22.86 | 3,153,919 | -0.02(-0.11%) |
Jul 29, 2021 | 22.88 | 22.89 | 22.88 | 22.88 | 4,299,216 | +0.02(+0.11%) |
Jul 28, 2021 | 22.87 | 22.88 | 22.83 | 22.86 | 3,239,883 | +0.02(+0.07%) |
Jul 27, 2021 | 22.86 | 22.86 | 22.82 | 22.84 | 5,925,352 | -0.03(-0.15%) |
Jul 26, 2021 | 22.88 | 22.89 | 22.85 | 22.88 | 3,056,467 | +0.00(+0.00%) |
Jul 23, 2021 | 22.88 | 22.88 | 22.86 | 22.88 | 5,360,471 | +0.03(+0.11%) |
Jul 22, 2021 | 22.86 | 22.87 | 22.83 | 22.85 | 6,182,567 | +0.00(+0.00%) |
Jul 21, 2021 | 22.82 | 22.85 | 22.82 | 22.85 | 5,249,961 | +0.04(+0.18%) |
Jul 20, 2021 | 22.73 | 22.81 | 22.73 | 22.81 | 5,543,701 | +0.07(+0.33%) |
Jul 19, 2021 | 22.83 | 22.83 | 22.71 | 22.73 | 9,512,162 | -0.12(-0.55%) |
Jul 16, 2021 | 22.88 | 22.89 | 22.85 | 22.86 | 3,216,831 | -0.02(-0.11%) |
Jul 15, 2021 | 22.89 | 22.89 | 22.87 | 22.88 | 2,949,265 | +0.00(+0.00%) |
Jul 14, 2021 | 22.90 | 22.91 | 22.88 | 22.88 | 3,624,214 | +0.02(+0.07%) |
Jul 13, 2021 | 22.92 | 22.92 | 22.87 | 22.87 | 2,949,502 | -0.04(-0.18%) |
Jul 12, 2021 | 22.93 | 22.93 | 22.91 | 22.91 | 1,333,357 | -0.02(-0.11%) |
Jul 09, 2021 | 22.92 | 22.93 | 22.90 | 22.93 | 2,035,205 | +0.02(+0.11%) |
Jul 08, 2021 | 22.91 | 22.92 | 22.88 | 22.91 | 6,796,143 | -0.03(-0.15%) |
Jul 07, 2021 | 22.94 | 22.95 | 22.91 | 22.94 | 3,085,926 | +0.00(+0.00%) |
Jul 06, 2021 | 22.93 | 22.94 | 22.92 | 22.94 | 1,868,278 | +0.01(+0.04%) |
Jul 02, 2021 | 22.92 | 22.93 | 22.90 | 22.93 | 11,179,654 | +0.03(+0.15%) |
Jul 01, 2021 | 22.89 | 22.92 | 22.89 | 22.90 | 7,394,749 | +0.01(+0.06%) |
Jun 30, 2021 | 22.88 | 22.89 | 22.87 | 22.89 | 3,548,665 | +0.01(+0.04%) |
Jun 29, 2021 | 22.88 | 22.88 | 22.87 | 22.88 | 4,123,078 | +0.02(+0.07%) |
Jun 28, 2021 | 22.89 | 22.89 | 22.85 | 22.86 | 6,105,675 | -0.01(-0.04%) |
Jun 25, 2021 | 22.87 | 22.88 | 22.86 | 22.87 | 2,613,087 | +0.01(+0.04%) |
Jun 24, 2021 | 22.84 | 22.87 | 22.83 | 22.86 | 1,712,163 | +0.03(+0.15%) |
Jun 23, 2021 | 22.82 | 22.85 | 22.82 | 22.83 | 8,266,955 | +0.00(+0.00%) |
Jun 22, 2021 | 22.80 | 22.84 | 22.80 | 22.83 | 6,027,171 | +0.02(+0.07%) |
Jun 21, 2021 | 22.80 | 22.82 | 22.80 | 22.81 | 5,496,958 | +0.04(+0.18%) |
Jun 18, 2021 | 22.79 | 22.80 | 22.76 | 22.77 | 7,828,808 | -0.02(-0.11%) |
Jun 17, 2021 | 22.82 | 22.82 | 22.78 | 22.80 | 5,603,124 | +0.00(+0.00%) |
Jun 16, 2021 | 22.82 | 22.82 | 22.76 | 22.80 | 7,080,857 | -0.01(-0.04%) |
Jun 15, 2021 | 22.80 | 22.81 | 22.78 | 22.80 | 6,007,273 | +0.00(+0.00%) |
Jun 14, 2021 | 22.82 | 22.82 | 22.79 | 22.80 | 7,183,021 | -0.01(-0.04%) |
Jun 11, 2021 | 22.82 | 22.82 | 22.79 | 22.81 | 5,079,122 | +0.00(+0.00%) |
Jun 10, 2021 | 22.76 | 22.81 | 22.76 | 22.81 | 8,453,485 | +0.05(+0.22%) |
Jun 09, 2021 | 22.77 | 22.78 | 22.76 | 22.76 | 5,737,510 | +0.01(+0.04%) |
Jun 08, 2021 | 22.77 | 22.77 | 22.43 | 22.75 | 3,842,539 | +0.00(+0.00%) |
Jun 07, 2021 | 22.73 | 22.75 | 22.73 | 22.75 | 5,224,792 | +0.02(+0.11%) |
Jun 04, 2021 | 22.71 | 22.74 | 22.71 | 22.73 | 2,877,310 | +0.02(+0.11%) |
Jun 03, 2021 | 22.70 | 22.72 | 22.68 | 22.70 | 3,938,138 | -0.02(-0.07%) |
Jun 02, 2021 | 22.73 | 22.73 | 22.69 | 22.72 | 6,129,055 | +0.01(+0.04%) |