Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.86 | 22.00 | 21.65 | 21.81 | 3,672,473 | +0.10(+0.45%) |
Aug 30, 2021 | 22.01 | 22.05 | 21.68 | 21.71 | 1,527,833 | -0.35(-1.58%) |
Aug 27, 2021 | 21.79 | 22.07 | 21.72 | 22.06 | 1,817,982 | +0.35(+1.61%) |
Aug 26, 2021 | 21.84 | 22.03 | 21.68 | 21.71 | 1,607,259 | -0.20(-0.93%) |
Aug 25, 2021 | 21.85 | 22.02 | 21.44 | 21.91 | 1,616,497 | +0.25(+1.16%) |
Aug 24, 2021 | 21.70 | 21.88 | 21.61 | 21.66 | 1,604,016 | -0.06(-0.27%) |
Aug 23, 2021 | 21.53 | 21.78 | 21.53 | 21.72 | 1,387,172 | +0.27(+1.27%) |
Aug 20, 2021 | 21.18 | 21.52 | 21.07 | 21.45 | 2,641,825 | +0.22(+1.05%) |
Aug 19, 2021 | 21.36 | 21.59 | 21.16 | 21.22 | 3,110,586 | -0.30(-1.40%) |
Aug 18, 2021 | 22.21 | 22.34 | 21.50 | 21.52 | 3,185,934 | -0.79(-3.52%) |
Aug 17, 2021 | 22.40 | 22.80 | 21.57 | 22.31 | 3,137,773 | -0.59(-2.58%) |
Aug 16, 2021 | 22.64 | 22.97 | 22.42 | 22.90 | 2,245,666 | +0.08(+0.34%) |
Aug 13, 2021 | 23.25 | 23.35 | 22.78 | 22.82 | 1,695,964 | -0.44(-1.88%) |
Aug 12, 2021 | 23.36 | 23.42 | 23.13 | 23.26 | 2,022,782 | -0.20(-0.87%) |
Aug 11, 2021 | 23.51 | 23.60 | 23.13 | 23.47 | 2,779,539 | -0.10(-0.41%) |
Aug 10, 2021 | 23.58 | 23.72 | 23.34 | 23.56 | 1,716,555 | -0.13(-0.53%) |
Aug 09, 2021 | 23.51 | 23.85 | 23.02 | 23.69 | 2,996,930 | -0.30(-1.25%) |
Aug 06, 2021 | 25.28 | 25.64 | 23.89 | 23.99 | 5,459,899 | -0.13(-0.52%) |
Aug 05, 2021 | 23.83 | 24.20 | 23.75 | 24.12 | 2,699,728 | +0.50(+2.14%) |
Aug 04, 2021 | 23.71 | 23.93 | 23.48 | 23.61 | 2,862,600 | +0.25(+1.08%) |
Aug 03, 2021 | 24.05 | 24.08 | 23.15 | 23.36 | 1,942,676 | -0.65(-2.71%) |
Aug 02, 2021 | 23.98 | 24.28 | 23.90 | 24.01 | 2,500,384 | +0.11(+0.45%) |
Jul 30, 2021 | 23.79 | 24.05 | 23.75 | 23.90 | 2,051,153 | +0.05(+0.20%) |
Jul 29, 2021 | 24.13 | 24.21 | 23.83 | 23.85 | 1,122,937 | -0.16(-0.69%) |
Jul 28, 2021 | 24.16 | 24.26 | 23.77 | 24.02 | 1,127,578 | +0.03(+0.12%) |
Jul 27, 2021 | 23.93 | 24.13 | 23.70 | 23.99 | 1,260,248 | -0.08(-0.32%) |
Jul 26, 2021 | 24.71 | 24.71 | 23.92 | 24.07 | 2,346,559 | +0.05(+0.20%) |
Jul 23, 2021 | 23.69 | 24.04 | 23.57 | 24.02 | 1,790,492 | +0.33(+1.39%) |
Jul 22, 2021 | 23.85 | 23.88 | 23.53 | 23.69 | 1,021,861 | -0.19(-0.81%) |
Jul 21, 2021 | 23.73 | 24.13 | 23.61 | 23.88 | 1,686,845 | +0.28(+1.19%) |
Jul 20, 2021 | 23.19 | 23.67 | 22.84 | 23.60 | 3,581,330 | +0.43(+1.84%) |
Jul 19, 2021 | 23.17 | 23.50 | 22.99 | 23.17 | 3,945,269 | -0.33(-1.40%) |
Jul 16, 2021 | 24.30 | 24.41 | 23.47 | 23.50 | 1,518,978 | -0.67(-2.77%) |
Jul 15, 2021 | 24.18 | 24.50 | 24.08 | 24.17 | 1,529,087 | -0.09(-0.36%) |
Jul 14, 2021 | 24.60 | 24.80 | 24.21 | 24.26 | 1,500,580 | -0.22(-0.91%) |
Jul 13, 2021 | 25.01 | 25.01 | 24.46 | 24.48 | 1,523,101 | -0.58(-2.32%) |
Jul 12, 2021 | 24.66 | 25.15 | 24.16 | 25.07 | 1,615,673 | +0.30(+1.21%) |
Jul 09, 2021 | 24.29 | 24.91 | 24.28 | 24.77 | 1,977,870 | +0.70(+2.90%) |
Jul 08, 2021 | 24.45 | 24.50 | 23.96 | 24.07 | 2,292,722 | -0.53(-2.17%) |
Jul 07, 2021 | 24.78 | 24.95 | 24.18 | 24.60 | 2,733,953 | -0.18(-0.74%) |
Jul 06, 2021 | 25.07 | 25.07 | 24.63 | 24.79 | 2,466,844 | -0.20(-0.82%) |
Jul 02, 2021 | 25.45 | 25.45 | 24.78 | 24.99 | 1,651,065 | -0.38(-1.49%) |
Jul 01, 2021 | 25.13 | 25.47 | 24.97 | 25.37 | 1,850,247 | +0.36(+1.44%) |
Jun 30, 2021 | 24.79 | 25.13 | 24.69 | 25.01 | 1,832,243 | +0.20(+0.82%) |
Jun 29, 2021 | 24.91 | 25.29 | 24.79 | 24.80 | 1,403,351 | -0.06(-0.23%) |
Jun 28, 2021 | 24.97 | 25.29 | 24.66 | 24.86 | 1,939,472 | -0.11(-0.43%) |
Jun 25, 2021 | 24.89 | 25.20 | 24.85 | 24.97 | 2,833,192 | +0.16(+0.63%) |
Jun 24, 2021 | 24.74 | 24.95 | 24.64 | 24.81 | 1,329,935 | +0.12(+0.47%) |
Jun 23, 2021 | 24.77 | 24.95 | 24.48 | 24.70 | 1,709,546 | -0.07(-0.27%) |
Jun 22, 2021 | 24.95 | 25.03 | 24.45 | 24.77 | 1,774,413 | -0.20(-0.82%) |
Jun 21, 2021 | 24.39 | 25.08 | 24.30 | 24.97 | 1,698,566 | +0.58(+2.39%) |
Jun 18, 2021 | 24.50 | 24.68 | 24.20 | 24.39 | 3,834,618 | -0.36(-1.45%) |
Jun 17, 2021 | 25.15 | 25.24 | 24.39 | 24.75 | 2,357,588 | -0.42(-1.66%) |
Jun 16, 2021 | 25.13 | 25.26 | 24.78 | 25.16 | 2,046,772 | -0.07(-0.27%) |
Jun 15, 2021 | 25.62 | 25.73 | 25.18 | 25.23 | 1,463,226 | -0.30(-1.18%) |
Jun 14, 2021 | 26.04 | 26.08 | 25.42 | 25.53 | 2,338,306 | -0.51(-1.97%) |
Jun 11, 2021 | 25.80 | 26.07 | 25.25 | 26.05 | 1,373,320 | +0.37(+1.44%) |
Jun 10, 2021 | 25.81 | 25.93 | 25.64 | 25.68 | 1,570,737 | -0.07(-0.26%) |
Jun 09, 2021 | 25.58 | 25.92 | 25.49 | 25.75 | 1,818,442 | +0.06(+0.23%) |
Jun 08, 2021 | 25.07 | 25.77 | 24.96 | 25.69 | 4,117,842 | +0.60(+2.40%) |
Jun 07, 2021 | 25.45 | 25.49 | 24.87 | 25.09 | 2,652,841 | -0.36(-1.41%) |
Jun 04, 2021 | 25.15 | 25.47 | 25.12 | 25.45 | 1,786,188 | +0.32(+1.27%) |
Jun 03, 2021 | 24.67 | 25.16 | 24.61 | 25.12 | 2,972,116 | -0.02(-0.08%) |
Jun 02, 2021 | 25.77 | 25.77 | 24.86 | 25.14 | 3,456,972 | -0.58(-2.26%) |