Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.14 | 24.17 | 24.08 | 24.17 | 150,252 | +0.00(+0.00%) |
Aug 30, 2021 | 24.13 | 24.22 | 24.13 | 24.17 | 134,313 | -0.02(-0.08%) |
Aug 27, 2021 | 24.14 | 24.23 | 24.14 | 24.19 | 75,489 | -0.02(-0.08%) |
Aug 26, 2021 | 24.24 | 24.24 | 24.15 | 24.21 | 83,698 | -0.06(-0.23%) |
Aug 25, 2021 | 24.32 | 24.32 | 24.24 | 24.26 | 43,242 | -0.02(-0.08%) |
Aug 24, 2021 | 24.26 | 24.33 | 24.26 | 24.28 | 100,713 | -0.02(-0.08%) |
Aug 23, 2021 | 24.28 | 24.35 | 24.23 | 24.30 | 74,757 | -0.02(-0.08%) |
Aug 20, 2021 | 24.32 | 24.36 | 24.30 | 24.32 | 46,602 | +0.02(+0.08%) |
Aug 19, 2021 | 24.25 | 24.35 | 24.25 | 24.30 | 37,882 | -0.06(-0.23%) |
Aug 18, 2021 | 24.22 | 24.36 | 24.21 | 24.36 | 68,925 | +0.10(+0.42%) |
Aug 17, 2021 | 24.13 | 24.26 | 24.13 | 24.25 | 77,374 | +0.08(+0.34%) |
Aug 16, 2021 | 24.17 | 24.23 | 24.15 | 24.17 | 26,118 | -0.01(-0.04%) |
Aug 13, 2021 | 24.15 | 24.21 | 24.15 | 24.18 | 30,262 | +0.04(+0.16%) |
Aug 12, 2021 | 24.13 | 24.22 | 24.13 | 24.14 | 36,027 | -0.05(-0.19%) |
Aug 11, 2021 | 24.13 | 24.24 | 24.13 | 24.19 | 64,963 | +0.03(+0.11%) |
Aug 10, 2021 | 24.16 | 24.19 | 24.11 | 24.16 | 53,658 | +0.05(+0.23%) |
Aug 09, 2021 | 24.06 | 24.12 | 24.03 | 24.11 | 41,842 | +0.06(+0.27%) |
Aug 06, 2021 | 24.11 | 24.11 | 24.03 | 24.04 | 25,019 | -0.01(-0.04%) |
Aug 05, 2021 | 24.07 | 24.07 | 24.05 | 24.05 | 40,879 | -0.05(-0.19%) |
Aug 04, 2021 | 24.10 | 24.15 | 24.10 | 24.10 | 20,283 | +0.00(+0.00%) |
Aug 03, 2021 | 24.03 | 24.16 | 24.03 | 24.10 | 65,948 | +0.03(+0.11%) |
Aug 02, 2021 | 24.09 | 24.17 | 24.03 | 24.07 | 83,325 | -0.02(-0.08%) |
Jul 30, 2021 | 24.11 | 24.20 | 24.07 | 24.09 | 43,563 | -0.02(-0.08%) |
Jul 29, 2021 | 24.01 | 24.13 | 23.98 | 24.11 | 61,314 | +0.08(+0.34%) |
Jul 28, 2021 | 24.02 | 24.08 | 24.01 | 24.02 | 47,254 | -0.02(-0.08%) |
Jul 27, 2021 | 24.08 | 24.11 | 24.02 | 24.04 | 54,736 | -0.03(-0.11%) |
Jul 26, 2021 | 24.00 | 24.10 | 23.95 | 24.07 | 50,073 | +0.08(+0.34%) |
Jul 23, 2021 | 23.97 | 24.05 | 23.85 | 23.99 | 49,715 | +0.01(+0.04%) |
Jul 22, 2021 | 24.03 | 24.06 | 23.98 | 23.98 | 33,857 | -0.08(-0.34%) |
Jul 21, 2021 | 24.09 | 24.09 | 23.98 | 24.06 | 54,901 | -0.02(-0.08%) |
Jul 20, 2021 | 24.00 | 24.09 | 23.94 | 24.08 | 50,046 | +0.14(+0.57%) |
Jul 19, 2021 | 23.98 | 24.00 | 23.88 | 23.94 | 86,764 | -0.10(-0.42%) |
Jul 16, 2021 | 24.01 | 24.07 | 23.93 | 24.04 | 67,890 | +0.04(+0.15%) |
Jul 15, 2021 | 24.14 | 24.14 | 23.99 | 24.00 | 80,214 | -0.04(-0.15%) |
Jul 14, 2021 | 24.08 | 24.13 | 24.01 | 24.04 | 72,622 | -0.03(-0.14%) |
Jul 13, 2021 | 23.98 | 24.10 | 23.98 | 24.08 | 22,856 | +0.04(+0.15%) |
Jul 12, 2021 | 24.06 | 24.15 | 24.01 | 24.04 | 51,707 | +0.02(+0.08%) |
Jul 09, 2021 | 24.00 | 24.13 | 24.00 | 24.02 | 54,813 | -0.06(-0.27%) |
Jul 08, 2021 | 23.99 | 24.15 | 23.96 | 24.08 | 81,635 | +0.10(+0.42%) |
Jul 07, 2021 | 24.09 | 24.18 | 23.97 | 23.98 | 41,842 | -0.15(-0.61%) |
Jul 06, 2021 | 24.06 | 24.14 | 24.05 | 24.13 | 43,560 | +0.07(+0.30%) |
Jul 02, 2021 | 24.03 | 24.06 | 23.98 | 24.06 | 28,136 | +0.06(+0.27%) |
Jul 01, 2021 | 24.01 | 24.01 | 23.96 | 23.99 | 41,844 | +0.00(+0.00%) |
Jun 30, 2021 | 23.77 | 23.99 | 23.77 | 23.99 | 111,551 | +0.19(+0.81%) |
Jun 29, 2021 | 23.72 | 23.82 | 23.72 | 23.80 | 112,335 | +0.00(+0.00%) |
Jun 28, 2021 | 23.83 | 23.86 | 23.65 | 23.80 | 152,175 | -0.06(-0.27%) |
Jun 25, 2021 | 23.87 | 23.87 | 23.81 | 23.87 | 51,345 | +0.02(+0.08%) |
Jun 24, 2021 | 23.81 | 23.87 | 23.76 | 23.85 | 70,603 | +0.02(+0.08%) |
Jun 23, 2021 | 23.86 | 23.87 | 23.79 | 23.83 | 46,791 | +0.02(+0.08%) |
Jun 22, 2021 | 23.76 | 23.87 | 23.62 | 23.81 | 73,516 | -0.02(-0.08%) |
Jun 21, 2021 | 23.69 | 23.83 | 23.69 | 23.83 | 55,642 | +0.16(+0.70%) |
Jun 18, 2021 | 23.57 | 23.70 | 23.57 | 23.66 | 45,049 | +0.01(+0.06%) |
Jun 17, 2021 | 23.55 | 23.68 | 23.52 | 23.65 | 59,949 | +0.05(+0.21%) |
Jun 16, 2021 | 23.68 | 23.69 | 23.58 | 23.60 | 56,902 | -0.07(-0.31%) |
Jun 15, 2021 | 23.75 | 23.75 | 23.60 | 23.67 | 68,087 | -0.02(-0.08%) |
Jun 14, 2021 | 23.76 | 23.76 | 23.67 | 23.69 | 54,398 | +0.05(+0.20%) |
Jun 11, 2021 | 23.71 | 23.71 | 23.62 | 23.64 | 40,990 | +0.01(+0.04%) |
Jun 10, 2021 | 23.65 | 23.65 | 23.55 | 23.63 | 54,217 | +0.11(+0.47%) |
Jun 09, 2021 | 23.63 | 23.73 | 23.52 | 23.52 | 75,312 | -0.09(-0.39%) |
Jun 08, 2021 | 23.73 | 23.80 | 23.61 | 23.62 | 37,801 | -0.15(-0.61%) |
Jun 07, 2021 | 23.61 | 23.78 | 23.61 | 23.76 | 59,955 | +0.10(+0.42%) |
Jun 04, 2021 | 23.80 | 23.82 | 23.66 | 23.66 | 71,404 | -0.07(-0.31%) |
Jun 03, 2021 | 23.77 | 23.82 | 23.68 | 23.73 | 71,948 | -0.01(-0.04%) |
Jun 02, 2021 | 23.67 | 23.78 | 23.63 | 23.74 | 68,564 | +0.05(+0.19%) |