Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.25 | 23.29 | 23.24 | 23.28 | 5,850,092 | +0.00(+0.00%) |
Aug 30, 2021 | 23.26 | 23.31 | 23.23 | 23.28 | 3,623,760 | -0.02(-0.08%) |
Aug 27, 2021 | 23.21 | 23.31 | 23.15 | 23.30 | 3,145,186 | +0.10(+0.43%) |
Aug 26, 2021 | 23.19 | 23.25 | 23.16 | 23.20 | 3,494,715 | -0.09(-0.39%) |
Aug 25, 2021 | 23.28 | 23.34 | 23.25 | 23.29 | 4,901,334 | +0.01(+0.04%) |
Aug 24, 2021 | 23.33 | 23.34 | 23.19 | 23.28 | 10,170,567 | -0.06(-0.27%) |
Aug 23, 2021 | 23.34 | 23.40 | 23.29 | 23.34 | 4,931,443 | +0.14(+0.58%) |
Aug 20, 2021 | 23.12 | 23.23 | 22.98 | 23.21 | 6,209,532 | -0.11(-0.47%) |
Aug 19, 2021 | 23.23 | 23.39 | 23.23 | 23.32 | 5,130,182 | +0.00(+0.00%) |
Aug 18, 2021 | 23.43 | 23.50 | 23.31 | 23.32 | 5,102,711 | -0.05(-0.23%) |
Aug 17, 2021 | 23.37 | 23.44 | 23.33 | 23.37 | 5,247,142 | -0.26(-1.11%) |
Aug 16, 2021 | 23.46 | 23.63 | 23.38 | 23.63 | 6,198,156 | +0.14(+0.62%) |
Aug 13, 2021 | 23.43 | 23.52 | 23.42 | 23.49 | 2,754,959 | +0.22(+0.93%) |
Aug 12, 2021 | 23.33 | 23.34 | 23.25 | 23.27 | 3,198,423 | -0.19(-0.81%) |
Aug 11, 2021 | 23.50 | 23.53 | 23.38 | 23.46 | 5,137,203 | +0.05(+0.23%) |
Aug 10, 2021 | 23.33 | 23.43 | 23.30 | 23.41 | 4,552,602 | -0.07(-0.31%) |
Aug 09, 2021 | 23.48 | 23.51 | 23.46 | 23.48 | 4,025,758 | +0.09(+0.39%) |
Aug 06, 2021 | 23.47 | 23.47 | 23.29 | 23.39 | 7,151,255 | -0.05(-0.19%) |
Aug 05, 2021 | 23.39 | 23.44 | 23.39 | 23.43 | 3,534,309 | -0.11(-0.46%) |
Aug 04, 2021 | 23.58 | 23.59 | 23.50 | 23.54 | 5,010,250 | -0.11(-0.46%) |
Aug 03, 2021 | 23.59 | 23.68 | 23.50 | 23.65 | 3,438,826 | +0.10(+0.42%) |
Aug 02, 2021 | 23.71 | 23.73 | 23.54 | 23.55 | 8,006,333 | -0.01(-0.04%) |
Jul 30, 2021 | 23.39 | 23.59 | 23.39 | 23.56 | 6,939,129 | +0.18(+0.77%) |
Jul 29, 2021 | 23.43 | 23.49 | 23.37 | 23.38 | 5,866,864 | +0.12(+0.50%) |
Jul 28, 2021 | 23.18 | 23.27 | 23.05 | 23.26 | 13,905,917 | +0.21(+0.90%) |
Jul 27, 2021 | 23.08 | 23.13 | 22.82 | 23.06 | 14,039,490 | -0.71(-3.00%) |
Jul 26, 2021 | 23.69 | 23.83 | 23.67 | 23.77 | 5,772,164 | -0.33(-1.35%) |
Jul 23, 2021 | 24.09 | 24.09 | 23.97 | 24.09 | 5,798,664 | -0.26(-1.08%) |
Jul 22, 2021 | 24.38 | 24.42 | 24.28 | 24.36 | 5,680,741 | +0.15(+0.63%) |
Jul 21, 2021 | 23.93 | 24.21 | 23.93 | 24.20 | 3,879,375 | +0.31(+1.29%) |
Jul 20, 2021 | 23.77 | 23.95 | 23.75 | 23.90 | 4,828,087 | +0.09(+0.38%) |
Jul 19, 2021 | 23.85 | 23.96 | 23.72 | 23.81 | 6,998,019 | -0.46(-1.90%) |
Jul 16, 2021 | 24.37 | 24.42 | 24.25 | 24.27 | 7,076,619 | +0.07(+0.30%) |
Jul 15, 2021 | 24.13 | 24.21 | 24.13 | 24.19 | 5,533,491 | +0.13(+0.53%) |
Jul 14, 2021 | 24.06 | 24.10 | 24.01 | 24.07 | 3,469,433 | -0.14(-0.60%) |
Jul 13, 2021 | 24.25 | 24.29 | 24.18 | 24.21 | 3,076,905 | +0.11(+0.45%) |
Jul 12, 2021 | 23.98 | 24.10 | 23.98 | 24.10 | 3,583,186 | +0.15(+0.64%) |
Jul 09, 2021 | 23.85 | 23.95 | 23.83 | 23.95 | 6,759,336 | +0.05(+0.19%) |
Jul 08, 2021 | 23.83 | 23.98 | 23.81 | 23.90 | 3,872,687 | -0.33(-1.38%) |
Jul 07, 2021 | 24.21 | 24.28 | 24.07 | 24.24 | 5,925,876 | +0.26(+1.09%) |
Jul 06, 2021 | 24.05 | 24.08 | 23.90 | 23.98 | 3,194,161 | -0.14(-0.60%) |
Jul 02, 2021 | 23.95 | 24.13 | 23.95 | 24.12 | 3,232,946 | -0.06(-0.26%) |
Jul 01, 2021 | 24.17 | 24.19 | 24.08 | 24.18 | 4,477,619 | +0.05(+0.19%) |
Jun 30, 2021 | 24.18 | 24.18 | 24.11 | 24.14 | 4,127,351 | -0.06(-0.26%) |
Jun 29, 2021 | 24.16 | 24.22 | 24.12 | 24.20 | 7,655,784 | -0.07(-0.30%) |
Jun 28, 2021 | 24.36 | 24.37 | 24.22 | 24.28 | 4,575,890 | -0.14(-0.59%) |
Jun 25, 2021 | 24.39 | 24.42 | 24.38 | 24.42 | 3,538,581 | +0.14(+0.56%) |
Jun 24, 2021 | 24.28 | 24.30 | 24.23 | 24.28 | 3,014,507 | +0.11(+0.45%) |
Jun 23, 2021 | 24.21 | 24.24 | 24.16 | 24.18 | 3,362,360 | +0.15(+0.64%) |
Jun 22, 2021 | 23.94 | 24.02 | 23.85 | 24.02 | 5,849,910 | -0.03(-0.11%) |
Jun 21, 2021 | 24.01 | 24.07 | 23.93 | 24.05 | 3,963,653 | -0.09(-0.37%) |
Jun 18, 2021 | 24.16 | 24.20 | 24.11 | 24.14 | 5,082,423 | +0.11(+0.45%) |
Jun 17, 2021 | 24.09 | 24.17 | 23.99 | 24.03 | 6,733,784 | +0.01(+0.04%) |
Jun 16, 2021 | 24.12 | 24.17 | 24.01 | 24.02 | 5,443,580 | -0.05(-0.19%) |
Jun 15, 2021 | 24.19 | 24.19 | 24.05 | 24.07 | 5,327,692 | -0.35(-1.44%) |
Jun 14, 2021 | 24.39 | 24.43 | 24.34 | 24.42 | 4,224,924 | +0.06(+0.26%) |
Jun 11, 2021 | 24.45 | 24.45 | 24.30 | 24.36 | 5,627,652 | -0.02(-0.07%) |
Jun 10, 2021 | 24.40 | 24.41 | 24.29 | 24.37 | 2,858,144 | +0.01(+0.04%) |
Jun 09, 2021 | 24.42 | 24.44 | 24.36 | 24.36 | 3,137,067 | -0.04(-0.18%) |
Jun 08, 2021 | 24.43 | 24.44 | 24.33 | 24.41 | 2,461,272 | +0.02(+0.07%) |
Jun 07, 2021 | 24.45 | 24.45 | 24.35 | 24.39 | 2,022,123 | -0.11(-0.44%) |
Jun 04, 2021 | 24.48 | 24.50 | 24.40 | 24.50 | 4,442,898 | +0.02(+0.07%) |
Jun 03, 2021 | 24.44 | 24.50 | 24.38 | 24.48 | 4,917,485 | -0.22(-0.90%) |
Jun 02, 2021 | 24.76 | 24.76 | 24.68 | 24.70 | 3,318,494 | -0.11(-0.43%) |