Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.39 | 22.58 | 22.31 | 22.55 | 3,311,695 | +0.18(+0.79%) |
Aug 30, 2021 | 22.57 | 22.57 | 22.23 | 22.37 | 1,697,829 | -0.09(-0.40%) |
Aug 27, 2021 | 22.27 | 22.61 | 22.27 | 22.46 | 2,125,579 | +0.29(+1.31%) |
Aug 26, 2021 | 22.30 | 22.32 | 22.03 | 22.17 | 1,974,866 | -0.11(-0.51%) |
Aug 25, 2021 | 22.07 | 22.47 | 21.95 | 22.28 | 1,709,330 | +0.21(+0.96%) |
Aug 24, 2021 | 21.65 | 22.11 | 21.65 | 22.07 | 2,052,028 | +0.40(+1.87%) |
Aug 23, 2021 | 21.74 | 21.80 | 21.52 | 21.67 | 1,447,399 | +0.11(+0.53%) |
Aug 20, 2021 | 21.09 | 21.57 | 21.02 | 21.55 | 1,777,185 | +0.37(+1.74%) |
Aug 19, 2021 | 21.37 | 21.57 | 21.05 | 21.18 | 2,471,897 | -0.40(-1.87%) |
Aug 18, 2021 | 21.94 | 22.14 | 21.56 | 21.59 | 2,837,120 | -0.48(-2.19%) |
Aug 17, 2021 | 22.44 | 22.44 | 21.74 | 22.07 | 2,227,146 | -0.58(-2.56%) |
Aug 16, 2021 | 22.54 | 22.99 | 22.44 | 22.65 | 2,114,406 | +0.08(+0.35%) |
Aug 13, 2021 | 22.53 | 22.69 | 22.35 | 22.57 | 1,580,437 | +0.15(+0.67%) |
Aug 12, 2021 | 22.76 | 22.84 | 22.41 | 22.42 | 1,495,108 | -0.28(-1.24%) |
Aug 11, 2021 | 22.53 | 22.85 | 22.27 | 22.70 | 1,874,810 | +0.26(+1.18%) |
Aug 10, 2021 | 22.15 | 22.50 | 21.97 | 22.44 | 1,407,679 | +0.25(+1.11%) |
Aug 09, 2021 | 22.35 | 22.35 | 22.03 | 22.19 | 1,408,458 | -0.19(-0.86%) |
Aug 06, 2021 | 22.42 | 22.60 | 22.29 | 22.39 | 1,600,896 | +0.14(+0.63%) |
Aug 05, 2021 | 22.03 | 22.37 | 22.00 | 22.25 | 2,002,721 | +0.41(+1.89%) |
Aug 04, 2021 | 22.06 | 22.26 | 21.78 | 21.83 | 2,612,896 | -0.34(-1.55%) |
Aug 03, 2021 | 21.98 | 22.30 | 21.61 | 22.18 | 2,834,652 | +0.33(+1.49%) |
Aug 02, 2021 | 22.08 | 22.64 | 21.79 | 21.85 | 4,967,998 | +0.09(+0.40%) |
Jul 30, 2021 | 23.27 | 23.40 | 21.65 | 21.76 | 10,878,718 | -2.17(-9.07%) |
Jul 29, 2021 | 23.68 | 24.07 | 23.53 | 23.93 | 3,019,304 | +0.34(+1.45%) |
Jul 28, 2021 | 24.06 | 24.16 | 23.46 | 23.59 | 2,525,059 | -0.44(-1.83%) |
Jul 27, 2021 | 23.98 | 24.14 | 23.75 | 24.03 | 2,791,017 | -0.07(-0.29%) |
Jul 26, 2021 | 24.07 | 24.30 | 23.88 | 24.10 | 1,797,243 | +0.07(+0.29%) |
Jul 23, 2021 | 23.81 | 24.05 | 23.78 | 24.03 | 1,428,994 | +0.34(+1.45%) |
Jul 22, 2021 | 23.89 | 23.89 | 23.58 | 23.69 | 1,461,663 | -0.27(-1.14%) |
Jul 21, 2021 | 23.87 | 24.12 | 23.72 | 23.96 | 2,442,171 | +0.18(+0.78%) |
Jul 20, 2021 | 23.12 | 23.81 | 22.91 | 23.78 | 2,263,239 | +0.78(+3.40%) |
Jul 19, 2021 | 23.26 | 23.38 | 22.79 | 22.99 | 3,399,132 | -0.78(-3.29%) |
Jul 16, 2021 | 23.84 | 24.09 | 23.69 | 23.78 | 3,827,143 | -0.01(-0.04%) |
Jul 15, 2021 | 23.69 | 24.02 | 23.46 | 23.78 | 3,225,348 | -0.04(-0.18%) |
Jul 14, 2021 | 23.95 | 24.10 | 23.50 | 23.83 | 4,652,048 | +0.56(+2.42%) |
Jul 13, 2021 | 23.86 | 23.92 | 23.26 | 23.27 | 2,352,489 | -0.64(-2.68%) |
Jul 12, 2021 | 23.56 | 23.98 | 23.38 | 23.91 | 2,441,514 | +0.14(+0.59%) |
Jul 09, 2021 | 23.55 | 23.88 | 23.49 | 23.77 | 1,861,078 | +0.48(+2.08%) |
Jul 08, 2021 | 23.12 | 23.54 | 22.85 | 23.28 | 2,764,975 | -0.11(-0.49%) |
Jul 07, 2021 | 23.12 | 23.45 | 23.06 | 23.40 | 1,774,764 | +0.09(+0.38%) |
Jul 06, 2021 | 23.82 | 23.86 | 23.05 | 23.31 | 2,999,395 | -0.61(-2.54%) |
Jul 02, 2021 | 24.14 | 24.19 | 23.65 | 23.92 | 2,370,557 | -0.22(-0.91%) |
Jul 01, 2021 | 24.26 | 24.46 | 24.01 | 24.14 | 1,810,891 | -0.02(-0.07%) |
Jun 30, 2021 | 23.68 | 24.30 | 23.65 | 24.15 | 3,540,405 | +0.41(+1.74%) |
Jun 29, 2021 | 23.67 | 24.04 | 23.63 | 23.74 | 3,521,572 | +0.33(+1.39%) |
Jun 28, 2021 | 23.66 | 23.70 | 23.30 | 23.42 | 2,128,053 | +0.01(+0.04%) |
Jun 25, 2021 | 23.32 | 23.59 | 23.29 | 23.41 | 3,544,670 | +0.02(+0.08%) |
Jun 24, 2021 | 23.36 | 23.50 | 23.20 | 23.39 | 2,886,361 | +0.16(+0.68%) |
Jun 23, 2021 | 23.40 | 23.49 | 23.13 | 23.23 | 2,548,216 | -0.09(-0.38%) |
Jun 22, 2021 | 23.43 | 23.43 | 23.05 | 23.32 | 2,165,124 | -0.02(-0.08%) |
Jun 21, 2021 | 23.05 | 23.46 | 22.98 | 23.34 | 2,228,787 | +0.48(+2.12%) |
Jun 18, 2021 | 22.73 | 23.08 | 22.61 | 22.85 | 3,967,402 | -0.26(-1.14%) |
Jun 17, 2021 | 23.77 | 23.77 | 22.67 | 23.12 | 2,384,407 | -0.63(-2.67%) |
Jun 16, 2021 | 23.98 | 24.08 | 23.58 | 23.75 | 2,250,099 | -0.29(-1.21%) |
Jun 15, 2021 | 24.02 | 24.22 | 23.83 | 24.04 | 2,147,917 | +0.00(+0.00%) |
Jun 14, 2021 | 24.62 | 24.68 | 23.91 | 24.04 | 2,526,606 | -0.62(-2.50%) |
Jun 11, 2021 | 24.51 | 24.66 | 24.39 | 24.65 | 1,663,893 | +0.36(+1.48%) |
Jun 10, 2021 | 24.80 | 24.85 | 24.21 | 24.29 | 1,980,030 | -0.30(-1.22%) |
Jun 09, 2021 | 25.00 | 25.00 | 24.58 | 24.59 | 1,734,227 | -0.39(-1.55%) |
Jun 08, 2021 | 24.77 | 25.11 | 24.49 | 24.98 | 2,582,278 | +0.18(+0.71%) |
Jun 07, 2021 | 24.92 | 25.10 | 24.67 | 24.80 | 1,177,840 | -0.05(-0.21%) |
Jun 04, 2021 | 24.95 | 25.09 | 24.68 | 24.86 | 1,385,003 | -0.11(-0.46%) |
Jun 03, 2021 | 25.10 | 25.15 | 24.70 | 24.97 | 2,167,499 | -0.18(-0.73%) |
Jun 02, 2021 | 25.35 | 25.38 | 24.98 | 25.16 | 1,872,962 | -0.11(-0.45%) |