Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.69 | 21.06 | 20.60 | 20.99 | 2,251,898 | +0.30(+1.45%) |
Aug 30, 2021 | 21.13 | 21.17 | 20.66 | 20.69 | 3,526,168 | -0.48(-2.27%) |
Aug 27, 2021 | 20.89 | 21.28 | 20.89 | 21.17 | 2,203,724 | +0.15(+0.69%) |
Aug 26, 2021 | 21.06 | 21.20 | 20.89 | 21.03 | 1,443,506 | -0.17(-0.81%) |
Aug 25, 2021 | 21.08 | 21.35 | 20.82 | 21.20 | 2,484,565 | +0.10(+0.47%) |
Aug 24, 2021 | 21.55 | 21.59 | 21.06 | 21.10 | 3,889,505 | -0.46(-2.15%) |
Aug 23, 2021 | 21.65 | 21.70 | 21.40 | 21.56 | 1,771,117 | +0.05(+0.21%) |
Aug 20, 2021 | 21.57 | 21.62 | 21.36 | 21.52 | 3,640,844 | -0.05(-0.21%) |
Aug 19, 2021 | 21.67 | 22.00 | 21.55 | 21.56 | 3,337,586 | -0.24(-1.12%) |
Aug 18, 2021 | 21.94 | 22.14 | 21.65 | 21.81 | 4,060,833 | +0.35(+1.65%) |
Aug 17, 2021 | 21.25 | 21.46 | 21.13 | 21.45 | 1,858,764 | -0.02(-0.08%) |
Aug 16, 2021 | 21.54 | 21.65 | 21.38 | 21.47 | 3,158,153 | -0.03(-0.13%) |
Aug 13, 2021 | 21.35 | 21.55 | 21.04 | 21.50 | 2,839,523 | +0.18(+0.85%) |
Aug 12, 2021 | 21.07 | 21.68 | 21.02 | 21.32 | 5,747,988 | +0.59(+2.84%) |
Aug 11, 2021 | 20.69 | 20.86 | 20.28 | 20.73 | 8,703,785 | +0.74(+3.72%) |
Aug 10, 2021 | 20.05 | 20.19 | 19.75 | 19.98 | 4,407,917 | -0.09(-0.45%) |
Aug 09, 2021 | 20.25 | 20.26 | 20.02 | 20.08 | 1,550,595 | -0.09(-0.45%) |
Aug 06, 2021 | 20.19 | 20.38 | 20.00 | 20.17 | 1,593,998 | -0.04(-0.18%) |
Aug 05, 2021 | 20.20 | 20.26 | 19.86 | 20.20 | 2,378,188 | -0.07(-0.36%) |
Aug 04, 2021 | 20.54 | 20.62 | 20.26 | 20.28 | 2,748,562 | -0.36(-1.76%) |
Aug 03, 2021 | 21.17 | 21.17 | 20.49 | 20.64 | 2,375,828 | -0.52(-2.44%) |
Aug 02, 2021 | 21.05 | 21.24 | 20.98 | 21.16 | 2,565,971 | +0.10(+0.47%) |
Jul 30, 2021 | 20.96 | 21.22 | 20.94 | 21.06 | 1,769,318 | +0.03(+0.13%) |
Jul 29, 2021 | 21.09 | 21.32 | 20.91 | 21.03 | 1,525,214 | +0.02(+0.09%) |
Jul 28, 2021 | 21.11 | 21.29 | 20.89 | 21.01 | 3,308,932 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.42 | 20.83 | 21.25 | 4,844,185 | +0.40(+1.91%) |
Jul 26, 2021 | 20.70 | 20.89 | 20.60 | 20.85 | 2,300,645 | +0.15(+0.70%) |
Jul 23, 2021 | 20.92 | 20.99 | 20.61 | 20.70 | 2,573,101 | -0.09(-0.44%) |
Jul 22, 2021 | 20.52 | 20.82 | 20.41 | 20.79 | 1,998,184 | +0.18(+0.88%) |
Jul 21, 2021 | 20.41 | 20.70 | 20.34 | 20.61 | 2,056,639 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.30 | 19.80 | 20.18 | 1,917,431 | +0.31(+1.55%) |
Jul 19, 2021 | 19.64 | 19.93 | 19.50 | 19.87 | 2,511,548 | -0.17(-0.86%) |
Jul 16, 2021 | 20.31 | 20.46 | 20.02 | 20.04 | 1,699,394 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.39 | 19.98 | 20.21 | 2,012,091 | -0.26(-1.28%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.47 | 1,915,609 | -0.20(-0.97%) |
Jul 13, 2021 | 20.69 | 20.77 | 20.53 | 20.67 | 2,957,383 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 20.99 | 20.74 | 20.77 | 1,913,616 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.72 | 20.87 | 1,952,016 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.67 | 20.08 | 20.64 | 2,155,839 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.88 | 20.55 | 20.60 | 1,681,890 | -0.34(-1.60%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.61 | 20.94 | 2,455,756 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.12 | 20.93 | 21.02 | 1,280,062 | -0.02(-0.09%) |
Jul 01, 2021 | 21.28 | 21.30 | 21.00 | 21.04 | 2,535,290 | -0.21(-0.98%) |
Jun 30, 2021 | 20.76 | 21.31 | 20.73 | 21.25 | 3,966,992 | +0.50(+2.40%) |
Jun 29, 2021 | 21.13 | 21.13 | 20.73 | 20.75 | 1,798,404 | -0.24(-1.17%) |
Jun 28, 2021 | 21.01 | 21.01 | 20.82 | 20.99 | 2,137,750 | -0.03(-0.13%) |
Jun 25, 2021 | 21.05 | 21.13 | 20.84 | 21.02 | 5,166,282 | -0.12(-0.56%) |
Jun 24, 2021 | 21.08 | 21.20 | 20.85 | 21.14 | 3,641,552 | +0.06(+0.30%) |
Jun 23, 2021 | 21.02 | 21.18 | 20.87 | 21.07 | 2,037,003 | +0.02(+0.09%) |
Jun 22, 2021 | 21.41 | 21.50 | 20.92 | 21.06 | 2,703,911 | -0.32(-1.49%) |
Jun 21, 2021 | 20.95 | 21.38 | 20.77 | 21.37 | 3,572,155 | +0.42(+1.99%) |
Jun 18, 2021 | 21.14 | 21.23 | 20.83 | 20.96 | 3,612,499 | -0.36(-1.70%) |
Jun 17, 2021 | 21.67 | 21.83 | 21.14 | 21.32 | 3,251,489 | -0.35(-1.63%) |
Jun 16, 2021 | 21.45 | 21.84 | 21.28 | 21.67 | 3,491,233 | +0.15(+0.67%) |
Jun 15, 2021 | 22.15 | 22.36 | 21.48 | 21.53 | 5,165,513 | -0.61(-2.75%) |
Jun 14, 2021 | 22.30 | 22.58 | 21.94 | 22.14 | 6,169,381 | +0.24(+1.08%) |
Jun 11, 2021 | 22.12 | 22.32 | 21.58 | 21.90 | 6,300,012 | -0.25(-1.15%) |
Jun 10, 2021 | 23.22 | 23.23 | 21.71 | 22.15 | 12,655,952 | -0.72(-3.13%) |
Jun 09, 2021 | 26.24 | 26.34 | 22.77 | 22.87 | 39,981,652 | -3.32(-12.68%) |
Jun 08, 2021 | 24.80 | 26.73 | 23.03 | 26.19 | 96,409,856 | +5.38(+25.85%) |
Jun 07, 2021 | 20.84 | 20.91 | 20.72 | 20.81 | 3,575,523 | +0.07(+0.35%) |
Jun 04, 2021 | 20.95 | 20.98 | 20.62 | 20.74 | 1,697,984 | -0.13(-0.61%) |
Jun 03, 2021 | 21.01 | 21.04 | 20.84 | 20.86 | 2,432,135 | -0.22(-1.03%) |
Jun 02, 2021 | 21.15 | 21.19 | 21.00 | 21.08 | 1,868,146 | +0.04(+0.17%) |