Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.54 | 24.80 | 24.47 | 24.60 | 1,599,111 | +0.11(+0.45%) |
Aug 30, 2021 | 24.15 | 24.55 | 24.09 | 24.49 | 1,307,194 | +0.34(+1.40%) |
Aug 27, 2021 | 24.17 | 24.26 | 23.98 | 24.15 | 1,874,660 | -0.07(-0.29%) |
Aug 26, 2021 | 24.15 | 24.29 | 23.99 | 24.22 | 1,851,878 | +0.26(+1.08%) |
Aug 25, 2021 | 23.89 | 24.15 | 23.80 | 23.96 | 1,253,063 | -0.04(-0.16%) |
Aug 24, 2021 | 23.83 | 24.11 | 23.51 | 24.00 | 2,822,705 | +0.21(+0.87%) |
Aug 23, 2021 | 23.62 | 23.92 | 23.62 | 23.80 | 1,735,765 | +0.20(+0.84%) |
Aug 20, 2021 | 23.45 | 23.77 | 23.21 | 23.60 | 2,496,324 | +0.13(+0.55%) |
Aug 19, 2021 | 22.88 | 23.48 | 22.87 | 23.47 | 2,642,213 | +0.57(+2.51%) |
Aug 18, 2021 | 23.03 | 23.17 | 22.76 | 22.89 | 1,998,680 | -0.14(-0.59%) |
Aug 17, 2021 | 23.46 | 23.46 | 22.76 | 23.03 | 2,305,293 | -0.53(-2.27%) |
Aug 16, 2021 | 23.74 | 23.74 | 23.47 | 23.56 | 2,204,315 | -0.13(-0.54%) |
Aug 13, 2021 | 23.77 | 23.82 | 23.42 | 23.69 | 1,833,889 | -0.18(-0.75%) |
Aug 12, 2021 | 23.98 | 24.18 | 23.77 | 23.87 | 2,633,542 | -0.18(-0.74%) |
Aug 11, 2021 | 24.23 | 24.33 | 23.86 | 24.05 | 2,541,112 | -0.22(-0.90%) |
Aug 10, 2021 | 24.73 | 24.73 | 24.12 | 24.27 | 2,699,308 | -0.39(-1.56%) |
Aug 09, 2021 | 24.02 | 24.75 | 23.79 | 24.65 | 6,235,614 | +0.59(+2.47%) |
Aug 06, 2021 | 25.12 | 25.33 | 23.72 | 24.06 | 10,379,330 | +3.97(+19.74%) |
Aug 05, 2021 | 20.06 | 20.16 | 19.93 | 20.09 | 2,301,460 | -0.04(-0.20%) |
Aug 04, 2021 | 20.51 | 20.52 | 20.04 | 20.13 | 1,186,419 | -0.38(-1.83%) |
Aug 03, 2021 | 20.55 | 20.72 | 20.40 | 20.51 | 1,033,975 | -0.04(-0.19%) |
Aug 02, 2021 | 20.62 | 20.67 | 20.33 | 20.55 | 862,424 | +0.11(+0.53%) |
Jul 30, 2021 | 20.00 | 20.68 | 20.00 | 20.44 | 2,134,812 | +0.23(+1.13%) |
Jul 29, 2021 | 20.33 | 20.61 | 20.17 | 20.21 | 1,110,004 | -0.13(-0.63%) |
Jul 28, 2021 | 20.36 | 20.45 | 20.28 | 20.34 | 4,092,090 | +0.01(+0.05%) |
Jul 27, 2021 | 20.39 | 20.43 | 20.04 | 20.33 | 1,380,331 | -0.15(-0.72%) |
Jul 26, 2021 | 20.56 | 20.67 | 20.42 | 20.48 | 1,795,329 | -0.06(-0.29%) |
Jul 23, 2021 | 20.65 | 20.65 | 20.23 | 20.54 | 1,439,406 | -0.09(-0.43%) |
Jul 22, 2021 | 20.85 | 20.89 | 20.57 | 20.63 | 1,653,257 | -0.12(-0.57%) |
Jul 21, 2021 | 20.62 | 20.94 | 20.51 | 20.74 | 2,624,396 | +0.00(+0.00%) |
Jul 20, 2021 | 20.53 | 20.85 | 20.48 | 20.74 | 1,712,145 | +0.25(+1.21%) |
Jul 19, 2021 | 20.33 | 20.58 | 20.30 | 20.50 | 2,132,465 | +0.04(+0.19%) |
Jul 16, 2021 | 20.59 | 20.65 | 20.42 | 20.46 | 1,749,032 | -0.08(-0.39%) |
Jul 15, 2021 | 20.42 | 20.58 | 20.30 | 20.54 | 1,910,218 | +0.15(+0.73%) |
Jul 14, 2021 | 20.67 | 20.74 | 20.39 | 20.39 | 6,003,500 | -0.23(-1.10%) |
Jul 13, 2021 | 20.85 | 20.95 | 20.57 | 20.62 | 1,211,224 | -0.34(-1.61%) |
Jul 12, 2021 | 20.94 | 21.09 | 20.76 | 20.95 | 1,153,442 | +0.06(+0.28%) |
Jul 09, 2021 | 20.82 | 20.89 | 20.59 | 20.89 | 1,173,273 | +0.00(+0.00%) |
Jul 08, 2021 | 20.89 | 21.01 | 20.79 | 20.89 | 849,906 | -0.27(-1.26%) |
Jul 07, 2021 | 21.11 | 21.34 | 20.91 | 21.16 | 1,125,954 | +0.13(+0.61%) |
Jul 06, 2021 | 21.03 | 21.16 | 20.93 | 21.03 | 1,990,449 | -0.04(-0.19%) |
Jul 02, 2021 | 21.17 | 21.27 | 20.98 | 21.07 | 1,084,727 | +0.01(+0.05%) |
Jul 01, 2021 | 20.86 | 21.14 | 20.81 | 21.06 | 1,310,683 | +0.18(+0.85%) |
Jun 30, 2021 | 20.98 | 21.05 | 20.77 | 20.88 | 2,547,779 | -0.24(-1.12%) |
Jun 29, 2021 | 20.86 | 21.23 | 20.76 | 21.12 | 1,355,469 | +0.17(+0.80%) |
Jun 28, 2021 | 21.14 | 21.23 | 20.89 | 20.95 | 1,044,965 | -0.07(-0.33%) |
Jun 25, 2021 | 20.82 | 21.06 | 20.58 | 21.02 | 3,658,613 | +0.15(+0.71%) |
Jun 24, 2021 | 21.23 | 21.39 | 20.86 | 20.87 | 1,921,361 | -0.36(-1.68%) |
Jun 23, 2021 | 21.58 | 21.58 | 21.18 | 21.23 | 1,438,478 | -0.30(-1.38%) |
Jun 22, 2021 | 21.43 | 21.56 | 21.37 | 21.53 | 1,330,215 | +0.06(+0.28%) |
Jun 21, 2021 | 21.64 | 21.68 | 21.28 | 21.47 | 1,915,338 | -0.22(-1.00%) |
Jun 18, 2021 | 21.61 | 21.75 | 21.49 | 21.68 | 2,111,409 | +0.07(+0.32%) |
Jun 17, 2021 | 21.34 | 21.74 | 21.32 | 21.61 | 2,475,791 | +0.24(+1.11%) |
Jun 16, 2021 | 21.07 | 21.43 | 21.03 | 21.38 | 2,898,881 | +0.31(+1.46%) |
Jun 15, 2021 | 21.27 | 21.37 | 20.97 | 21.07 | 1,718,385 | -0.17(-0.79%) |
Jun 14, 2021 | 21.27 | 21.36 | 21.06 | 21.24 | 3,075,914 | +0.03(+0.14%) |
Jun 11, 2021 | 21.02 | 21.26 | 20.95 | 21.21 | 1,603,030 | +0.08(+0.37%) |
Jun 10, 2021 | 20.57 | 21.13 | 20.47 | 21.13 | 2,217,081 | +0.57(+2.79%) |
Jun 09, 2021 | 20.72 | 20.87 | 20.54 | 20.56 | 1,995,224 | -0.05(-0.24%) |
Jun 08, 2021 | 20.74 | 20.85 | 20.57 | 20.61 | 3,763,065 | -0.06(-0.29%) |
Jun 07, 2021 | 20.12 | 20.75 | 20.09 | 20.67 | 4,007,644 | +0.62(+3.11%) |
Jun 04, 2021 | 19.74 | 20.08 | 19.73 | 20.04 | 2,907,182 | +0.38(+1.91%) |
Jun 03, 2021 | 19.08 | 19.68 | 19.04 | 19.67 | 3,791,755 | +0.48(+2.53%) |
Jun 02, 2021 | 18.80 | 19.35 | 18.78 | 19.18 | 3,753,084 | +0.42(+2.21%) |