Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.04 | 23.05 | 22.98 | 23.02 | 64,163 | +0.05(+0.23%) |
Aug 30, 2021 | 22.95 | 23.05 | 22.95 | 22.96 | 33,149 | -0.01(-0.04%) |
Aug 27, 2021 | 22.76 | 22.97 | 22.76 | 22.97 | 22,840 | +0.29(+1.26%) |
Aug 26, 2021 | 22.80 | 22.80 | 22.67 | 22.69 | 58,145 | -0.18(-0.80%) |
Aug 25, 2021 | 22.79 | 22.87 | 22.78 | 22.87 | 57,270 | +0.09(+0.38%) |
Aug 24, 2021 | 22.72 | 22.85 | 22.72 | 22.78 | 86,296 | +0.08(+0.34%) |
Aug 23, 2021 | 22.59 | 22.73 | 22.59 | 22.70 | 31,456 | +0.22(+0.97%) |
Aug 20, 2021 | 22.37 | 22.50 | 22.30 | 22.49 | 57,873 | +0.04(+0.19%) |
Aug 19, 2021 | 22.47 | 22.55 | 22.38 | 22.44 | 233,359 | -0.36(-1.59%) |
Aug 18, 2021 | 22.91 | 22.94 | 22.81 | 22.81 | 82,645 | -0.06(-0.28%) |
Aug 17, 2021 | 22.88 | 22.91 | 22.76 | 22.87 | 65,494 | -0.22(-0.97%) |
Aug 16, 2021 | 23.08 | 23.11 | 22.99 | 23.09 | 30,434 | -0.09(-0.37%) |
Aug 13, 2021 | 23.16 | 23.21 | 23.13 | 23.18 | 18,133 | +0.03(+0.12%) |
Aug 12, 2021 | 23.16 | 23.16 | 23.10 | 23.15 | 18,062 | -0.07(-0.31%) |
Aug 11, 2021 | 23.21 | 23.22 | 23.14 | 23.22 | 67,050 | +0.15(+0.64%) |
Aug 10, 2021 | 23.03 | 23.09 | 23.03 | 23.08 | 23,597 | +0.03(+0.15%) |
Aug 09, 2021 | 23.09 | 23.11 | 23.04 | 23.04 | 85,288 | +0.03(+0.11%) |
Aug 06, 2021 | 23.09 | 23.09 | 23.01 | 23.02 | 42,475 | -0.12(-0.53%) |
Aug 05, 2021 | 23.16 | 23.19 | 23.14 | 23.14 | 29,681 | +0.02(+0.08%) |
Aug 04, 2021 | 23.16 | 23.19 | 23.09 | 23.12 | 33,413 | +0.00(+0.00%) |
Aug 03, 2021 | 23.07 | 23.15 | 22.97 | 23.12 | 18,255 | +0.17(+0.76%) |
Aug 02, 2021 | 23.07 | 23.10 | 22.95 | 22.95 | 132,980 | +0.03(+0.15%) |
Jul 30, 2021 | 23.02 | 23.02 | 22.84 | 22.91 | 68,997 | -0.12(-0.53%) |
Jul 29, 2021 | 23.02 | 23.08 | 23.02 | 23.03 | 53,766 | +0.16(+0.68%) |
Jul 28, 2021 | 22.73 | 22.94 | 22.71 | 22.88 | 160,862 | +0.21(+0.92%) |
Jul 27, 2021 | 22.62 | 22.68 | 22.57 | 22.67 | 52,958 | -0.15(-0.65%) |
Jul 26, 2021 | 22.83 | 22.84 | 22.79 | 22.82 | 102,484 | -0.04(-0.19%) |
Jul 23, 2021 | 22.85 | 22.86 | 22.79 | 22.86 | 39,015 | +0.03(+0.15%) |
Jul 22, 2021 | 22.85 | 22.85 | 22.74 | 22.83 | 24,961 | +0.03(+0.11%) |
Jul 21, 2021 | 22.57 | 22.81 | 22.57 | 22.80 | 36,949 | +0.24(+1.08%) |
Jul 20, 2021 | 22.36 | 22.58 | 22.35 | 22.56 | 42,334 | +0.18(+0.81%) |
Jul 19, 2021 | 22.48 | 22.48 | 22.28 | 22.37 | 49,483 | -0.39(-1.72%) |
Jul 16, 2021 | 22.96 | 22.96 | 22.76 | 22.76 | 61,942 | -0.20(-0.87%) |
Jul 15, 2021 | 22.97 | 23.01 | 22.90 | 22.96 | 24,794 | -0.13(-0.56%) |
Jul 14, 2021 | 23.13 | 23.13 | 23.04 | 23.09 | 59,100 | +0.10(+0.42%) |
Jul 13, 2021 | 23.05 | 23.09 | 22.97 | 23.00 | 51,632 | -0.08(-0.34%) |
Jul 12, 2021 | 23.00 | 23.08 | 22.97 | 23.08 | 52,315 | +0.03(+0.11%) |
Jul 09, 2021 | 22.86 | 23.05 | 22.85 | 23.05 | 79,423 | +0.39(+1.72%) |
Jul 08, 2021 | 22.63 | 22.69 | 22.53 | 22.66 | 55,794 | -0.31(-1.36%) |
Jul 07, 2021 | 22.97 | 23.01 | 22.91 | 22.97 | 57,462 | +0.04(+0.19%) |
Jul 06, 2021 | 23.03 | 23.03 | 22.85 | 22.93 | 49,938 | -0.20(-0.86%) |
Jul 02, 2021 | 23.02 | 23.13 | 22.99 | 23.13 | 24,603 | +0.09(+0.38%) |
Jul 01, 2021 | 23.02 | 23.04 | 22.95 | 23.04 | 39,105 | +0.01(+0.04%) |
Jun 30, 2021 | 22.99 | 23.07 | 22.96 | 23.03 | 24,113 | -0.16(-0.71%) |
Jun 29, 2021 | 23.17 | 23.20 | 23.13 | 23.20 | 30,698 | -0.04(-0.19%) |
Jun 28, 2021 | 23.28 | 23.28 | 23.19 | 23.24 | 32,845 | -0.10(-0.45%) |
Jun 25, 2021 | 23.35 | 23.35 | 23.27 | 23.35 | 55,308 | +0.08(+0.34%) |
Jun 24, 2021 | 23.20 | 23.27 | 23.19 | 23.27 | 40,716 | +0.17(+0.75%) |
Jun 23, 2021 | 23.16 | 23.19 | 23.06 | 23.09 | 67,178 | -0.06(-0.26%) |
Jun 22, 2021 | 23.03 | 23.16 | 23.02 | 23.16 | 80,094 | -0.02(-0.07%) |
Jun 21, 2021 | 22.99 | 23.17 | 22.96 | 23.17 | 35,075 | +0.21(+0.91%) |
Jun 18, 2021 | 23.03 | 23.03 | 22.94 | 22.96 | 75,014 | -0.37(-1.58%) |
Jun 17, 2021 | 23.36 | 23.36 | 23.24 | 23.33 | 18,903 | -0.14(-0.58%) |
Jun 16, 2021 | 23.67 | 23.68 | 23.39 | 23.47 | 110,830 | -0.17(-0.73%) |
Jun 15, 2021 | 23.63 | 23.64 | 23.57 | 23.64 | 68,817 | -0.03(-0.14%) |
Jun 14, 2021 | 23.60 | 23.68 | 23.60 | 23.68 | 45,532 | +0.05(+0.22%) |
Jun 11, 2021 | 23.62 | 23.65 | 23.57 | 23.63 | 36,218 | +0.01(+0.04%) |
Jun 10, 2021 | 23.53 | 23.64 | 23.53 | 23.62 | 39,061 | +0.08(+0.36%) |
Jun 09, 2021 | 23.58 | 23.58 | 23.52 | 23.53 | 34,200 | -0.03(-0.11%) |
Jun 08, 2021 | 23.61 | 23.61 | 23.54 | 23.56 | 39,113 | -0.09(-0.36%) |
Jun 07, 2021 | 23.61 | 23.65 | 23.58 | 23.64 | 22,850 | +0.03(+0.11%) |
Jun 04, 2021 | 23.55 | 23.63 | 23.53 | 23.62 | 55,510 | +0.19(+0.81%) |
Jun 03, 2021 | 23.41 | 23.45 | 23.35 | 23.43 | 134,023 | -0.16(-0.69%) |
Jun 02, 2021 | 23.53 | 23.61 | 23.53 | 23.59 | 83,529 | +0.07(+0.29%) |