Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.17 | 23.17 | 23.01 | 23.09 | 302,832 | -0.05(-0.21%) |
Aug 30, 2021 | 23.16 | 23.17 | 23.10 | 23.14 | 397,649 | +0.05(+0.21%) |
Aug 27, 2021 | 23.05 | 23.10 | 23.00 | 23.09 | 349,380 | +0.07(+0.32%) |
Aug 26, 2021 | 23.06 | 23.09 | 23.00 | 23.02 | 324,634 | -0.04(-0.17%) |
Aug 25, 2021 | 23.08 | 23.17 | 23.04 | 23.06 | 480,919 | +0.01(+0.06%) |
Aug 24, 2021 | 23.11 | 23.11 | 22.99 | 23.05 | 445,586 | +0.00(+0.00%) |
Aug 23, 2021 | 22.99 | 23.05 | 22.93 | 23.05 | 482,744 | +0.12(+0.52%) |
Aug 20, 2021 | 22.90 | 22.93 | 22.84 | 22.93 | 353,321 | +0.11(+0.49%) |
Aug 19, 2021 | 22.63 | 22.88 | 22.56 | 22.82 | 569,658 | +0.08(+0.35%) |
Aug 18, 2021 | 22.91 | 23.03 | 22.67 | 22.74 | 376,301 | -0.18(-0.80%) |
Aug 17, 2021 | 23.06 | 23.06 | 22.78 | 22.92 | 505,557 | -0.18(-0.80%) |
Aug 16, 2021 | 23.05 | 23.10 | 22.79 | 23.10 | 683,004 | +0.03(+0.14%) |
Aug 13, 2021 | 23.05 | 23.07 | 23.00 | 23.07 | 413,987 | +0.05(+0.21%) |
Aug 12, 2021 | 22.95 | 23.03 | 22.83 | 23.02 | 344,005 | +0.08(+0.35%) |
Aug 11, 2021 | 23.03 | 23.06 | 22.86 | 22.94 | 374,954 | +0.00(+0.00%) |
Aug 10, 2021 | 23.07 | 23.07 | 22.87 | 22.94 | 390,119 | -0.06(-0.28%) |
Aug 09, 2021 | 23.03 | 23.03 | 22.94 | 23.01 | 485,196 | +0.03(+0.14%) |
Aug 06, 2021 | 22.99 | 23.02 | 22.91 | 22.98 | 298,127 | -0.04(-0.17%) |
Aug 05, 2021 | 22.98 | 23.02 | 22.94 | 23.02 | 232,241 | +0.10(+0.45%) |
Aug 04, 2021 | 22.94 | 22.95 | 22.84 | 22.91 | 297,830 | +0.02(+0.07%) |
Aug 03, 2021 | 22.87 | 22.90 | 22.66 | 22.90 | 343,368 | +0.12(+0.53%) |
Aug 02, 2021 | 22.86 | 22.87 | 22.74 | 22.78 | 372,391 | +0.04(+0.18%) |
Jul 30, 2021 | 22.79 | 22.83 | 22.67 | 22.74 | 360,000 | -0.13(-0.56%) |
Jul 29, 2021 | 22.80 | 22.89 | 22.76 | 22.86 | 348,731 | +0.06(+0.25%) |
Jul 28, 2021 | 22.83 | 22.84 | 22.66 | 22.81 | 453,129 | +0.08(+0.35%) |
Jul 27, 2021 | 22.89 | 22.89 | 22.51 | 22.73 | 401,169 | -0.12(-0.53%) |
Jul 26, 2021 | 22.87 | 22.91 | 22.79 | 22.85 | 375,196 | -0.02(-0.11%) |
Jul 23, 2021 | 22.80 | 22.87 | 22.71 | 22.87 | 310,781 | +0.16(+0.71%) |
Jul 22, 2021 | 22.65 | 22.71 | 22.58 | 22.71 | 254,039 | +0.12(+0.53%) |
Jul 21, 2021 | 22.64 | 22.64 | 22.46 | 22.59 | 284,976 | +0.09(+0.40%) |
Jul 20, 2021 | 22.45 | 22.55 | 22.24 | 22.50 | 341,772 | +0.23(+1.04%) |
Jul 19, 2021 | 22.38 | 22.38 | 22.22 | 22.27 | 601,833 | -0.14(-0.64%) |
Jul 16, 2021 | 22.66 | 22.66 | 22.38 | 22.41 | 363,831 | -0.11(-0.49%) |
Jul 15, 2021 | 22.68 | 22.72 | 22.39 | 22.53 | 499,222 | -0.16(-0.70%) |
Jul 14, 2021 | 22.80 | 22.84 | 22.64 | 22.68 | 387,808 | +0.05(+0.21%) |
Jul 13, 2021 | 22.68 | 22.84 | 22.60 | 22.64 | 433,523 | -0.02(-0.11%) |
Jul 12, 2021 | 22.62 | 22.66 | 22.61 | 22.66 | 618,889 | +0.06(+0.25%) |
Jul 09, 2021 | 22.57 | 22.61 | 22.52 | 22.61 | 294,441 | +0.12(+0.53%) |
Jul 08, 2021 | 22.48 | 22.55 | 22.37 | 22.49 | 288,717 | -0.10(-0.46%) |
Jul 07, 2021 | 22.56 | 22.61 | 22.52 | 22.59 | 330,469 | +0.03(+0.14%) |
Jul 06, 2021 | 22.61 | 22.61 | 22.46 | 22.56 | 354,806 | -0.01(-0.04%) |
Jul 02, 2021 | 22.53 | 22.57 | 22.46 | 22.57 | 255,711 | +0.16(+0.71%) |
Jul 01, 2021 | 22.43 | 22.44 | 22.32 | 22.41 | 277,151 | +0.00(+0.00%) |
Jun 30, 2021 | 22.37 | 22.42 | 22.34 | 22.41 | 223,717 | +0.00(+0.00%) |
Jun 29, 2021 | 22.43 | 22.43 | 22.32 | 22.41 | 329,292 | +0.04(+0.18%) |
Jun 28, 2021 | 22.29 | 22.37 | 22.22 | 22.37 | 338,996 | +0.17(+0.75%) |
Jun 25, 2021 | 22.22 | 22.26 | 22.16 | 22.20 | 298,487 | +0.02(+0.07%) |
Jun 24, 2021 | 22.26 | 22.26 | 22.14 | 22.18 | 230,158 | +0.10(+0.43%) |
Jun 23, 2021 | 22.13 | 22.16 | 22.06 | 22.09 | 267,770 | -0.01(-0.04%) |
Jun 22, 2021 | 21.96 | 22.12 | 21.91 | 22.10 | 237,270 | +0.14(+0.65%) |
Jun 21, 2021 | 21.87 | 21.96 | 21.72 | 21.95 | 414,486 | +0.16(+0.73%) |
Jun 18, 2021 | 21.91 | 21.92 | 21.79 | 21.80 | 221,258 | -0.14(-0.65%) |
Jun 17, 2021 | 21.67 | 21.99 | 21.65 | 21.94 | 259,586 | +0.25(+1.13%) |
Jun 16, 2021 | 21.83 | 21.84 | 21.45 | 21.69 | 302,835 | -0.04(-0.18%) |
Jun 15, 2021 | 21.76 | 21.79 | 21.73 | 21.73 | 212,267 | -0.05(-0.22%) |
Jun 14, 2021 | 21.77 | 21.79 | 21.72 | 21.78 | 286,484 | +0.03(+0.15%) |
Jun 11, 2021 | 21.72 | 21.75 | 21.66 | 21.75 | 230,304 | +0.06(+0.26%) |
Jun 10, 2021 | 21.57 | 21.69 | 21.53 | 21.69 | 204,843 | +0.18(+0.85%) |
Jun 09, 2021 | 21.59 | 21.59 | 21.51 | 21.51 | 312,383 | +0.01(+0.04%) |
Jun 08, 2021 | 21.60 | 21.62 | 21.43 | 21.50 | 260,160 | -0.02(-0.07%) |
Jun 07, 2021 | 21.46 | 21.52 | 21.38 | 21.52 | 235,727 | +0.06(+0.29%) |
Jun 04, 2021 | 21.30 | 21.46 | 21.28 | 21.46 | 158,127 | +0.30(+1.42%) |
Jun 03, 2021 | 21.24 | 21.26 | 21.08 | 21.15 | 196,668 | -0.18(-0.85%) |
Jun 02, 2021 | 21.36 | 21.36 | 21.27 | 21.34 | 162,930 | +0.02(+0.07%) |