Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.40 | 25.42 | 25.02 | 25.35 | 9,347,935 | -0.14(-0.56%) |
Aug 30, 2021 | 25.50 | 25.59 | 25.41 | 25.49 | 6,874,757 | +0.06(+0.23%) |
Aug 27, 2021 | 25.15 | 25.49 | 25.13 | 25.43 | 4,720,250 | +0.34(+1.34%) |
Aug 26, 2021 | 25.16 | 25.30 | 25.03 | 25.10 | 4,940,506 | -0.14(-0.54%) |
Aug 25, 2021 | 25.17 | 25.32 | 25.02 | 25.23 | 3,009,498 | +0.08(+0.33%) |
Aug 24, 2021 | 25.05 | 25.25 | 24.93 | 25.15 | 3,933,569 | +0.17(+0.70%) |
Aug 23, 2021 | 24.73 | 24.99 | 24.66 | 24.98 | 5,754,892 | +0.57(+2.35%) |
Aug 20, 2021 | 23.98 | 24.42 | 23.92 | 24.40 | 5,332,613 | +0.34(+1.42%) |
Aug 19, 2021 | 24.33 | 24.34 | 23.90 | 24.06 | 7,299,915 | -0.56(-2.28%) |
Aug 18, 2021 | 24.96 | 24.98 | 24.62 | 24.62 | 6,307,059 | -0.33(-1.32%) |
Aug 17, 2021 | 25.24 | 25.25 | 24.76 | 24.95 | 7,590,728 | -0.34(-1.33%) |
Aug 16, 2021 | 25.20 | 25.35 | 25.00 | 25.29 | 5,232,158 | +0.01(+0.05%) |
Aug 13, 2021 | 25.22 | 25.39 | 25.06 | 25.27 | 5,588,156 | +0.00(+0.00%) |
Aug 12, 2021 | 25.54 | 25.58 | 25.23 | 25.27 | 10,811,901 | +0.27(+1.06%) |
Aug 11, 2021 | 24.81 | 25.03 | 24.73 | 25.01 | 6,569,611 | +0.31(+1.26%) |
Aug 10, 2021 | 24.47 | 24.74 | 24.43 | 24.70 | 7,031,199 | +0.34(+1.38%) |
Aug 09, 2021 | 24.49 | 24.58 | 24.28 | 24.36 | 11,462,156 | -0.19(-0.76%) |
Aug 06, 2021 | 24.58 | 24.60 | 24.42 | 24.55 | 3,149,360 | +0.02(+0.08%) |
Aug 05, 2021 | 24.46 | 24.62 | 24.44 | 24.53 | 2,815,663 | +0.20(+0.84%) |
Aug 04, 2021 | 24.39 | 24.56 | 24.26 | 24.32 | 4,442,463 | -0.18(-0.73%) |
Aug 03, 2021 | 24.29 | 24.52 | 24.04 | 24.50 | 3,615,476 | +0.25(+1.02%) |
Aug 02, 2021 | 24.54 | 24.85 | 24.25 | 24.26 | 4,110,331 | -0.17(-0.71%) |
Jul 30, 2021 | 24.64 | 24.70 | 24.23 | 24.43 | 8,914,407 | -0.17(-0.71%) |
Jul 29, 2021 | 24.64 | 24.71 | 24.51 | 24.60 | 6,944,867 | +0.18(+0.74%) |
Jul 28, 2021 | 24.22 | 24.50 | 24.12 | 24.42 | 5,957,690 | +0.22(+0.92%) |
Jul 27, 2021 | 24.13 | 24.26 | 24.03 | 24.20 | 3,774,569 | +0.05(+0.21%) |
Jul 26, 2021 | 24.09 | 24.40 | 23.99 | 24.15 | 5,208,390 | +0.06(+0.23%) |
Jul 23, 2021 | 24.08 | 24.12 | 23.96 | 24.09 | 3,035,771 | +0.08(+0.34%) |
Jul 22, 2021 | 24.03 | 24.12 | 23.84 | 24.01 | 3,417,866 | +0.05(+0.21%) |
Jul 21, 2021 | 23.82 | 24.09 | 23.78 | 23.96 | 4,083,090 | +0.41(+1.74%) |
Jul 20, 2021 | 23.42 | 23.64 | 23.18 | 23.55 | 9,168,001 | +0.09(+0.37%) |
Jul 19, 2021 | 23.78 | 23.90 | 23.19 | 23.47 | 10,967,423 | -0.79(-3.28%) |
Jul 16, 2021 | 24.40 | 24.52 | 24.23 | 24.26 | 3,440,940 | -0.08(-0.33%) |
Jul 15, 2021 | 24.46 | 24.54 | 24.28 | 24.34 | 4,108,111 | -0.20(-0.83%) |
Jul 14, 2021 | 24.83 | 24.83 | 24.49 | 24.55 | 4,213,870 | -0.22(-0.90%) |
Jul 13, 2021 | 24.82 | 24.83 | 24.71 | 24.77 | 3,294,011 | -0.16(-0.62%) |
Jul 12, 2021 | 24.89 | 25.00 | 24.82 | 24.93 | 2,904,096 | -0.06(-0.25%) |
Jul 09, 2021 | 24.83 | 25.01 | 24.76 | 24.99 | 3,208,859 | +0.25(+1.03%) |
Jul 08, 2021 | 24.68 | 24.83 | 24.53 | 24.73 | 3,891,297 | -0.20(-0.82%) |
Jul 07, 2021 | 24.93 | 25.09 | 24.84 | 24.94 | 4,183,768 | -0.02(-0.07%) |
Jul 06, 2021 | 25.18 | 25.19 | 24.68 | 24.96 | 3,902,854 | -0.30(-1.20%) |
Jul 02, 2021 | 25.08 | 25.27 | 24.97 | 25.26 | 4,198,585 | +0.19(+0.74%) |
Jul 01, 2021 | 24.99 | 25.21 | 24.94 | 25.08 | 3,314,982 | +0.22(+0.87%) |
Jun 30, 2021 | 24.79 | 24.96 | 24.70 | 24.86 | 3,895,126 | +0.12(+0.50%) |
Jun 29, 2021 | 24.74 | 24.80 | 24.67 | 24.73 | 5,795,661 | +0.00(+0.00%) |
Jun 28, 2021 | 24.95 | 24.95 | 24.68 | 24.73 | 8,066,068 | -0.25(-0.99%) |
Jun 25, 2021 | 24.98 | 25.04 | 24.86 | 24.98 | 3,118,251 | +0.10(+0.40%) |
Jun 24, 2021 | 24.82 | 24.91 | 24.68 | 24.88 | 3,609,003 | +0.15(+0.60%) |
Jun 23, 2021 | 24.95 | 25.02 | 24.73 | 24.73 | 6,236,325 | -0.10(-0.40%) |
Jun 22, 2021 | 24.85 | 24.90 | 24.50 | 24.83 | 4,927,870 | +0.00(+0.00%) |
Jun 21, 2021 | 24.77 | 24.93 | 24.60 | 24.83 | 4,818,855 | +0.25(+1.01%) |
Jun 18, 2021 | 24.85 | 24.90 | 24.49 | 24.59 | 7,721,410 | -0.50(-2.00%) |
Jun 17, 2021 | 25.27 | 25.34 | 24.86 | 25.09 | 6,682,244 | -0.17(-0.69%) |
Jun 16, 2021 | 25.38 | 25.54 | 25.17 | 25.26 | 5,450,750 | -0.06(-0.22%) |
Jun 15, 2021 | 25.34 | 25.41 | 25.16 | 25.32 | 5,873,867 | +0.04(+0.17%) |
Jun 14, 2021 | 24.68 | 25.29 | 24.65 | 25.27 | 21,264,408 | +0.64(+2.60%) |
Jun 11, 2021 | 24.71 | 24.76 | 24.60 | 24.64 | 5,534,678 | -0.04(-0.18%) |
Jun 10, 2021 | 24.83 | 24.86 | 24.54 | 24.68 | 6,123,350 | -0.01(-0.05%) |
Jun 09, 2021 | 24.69 | 24.78 | 24.59 | 24.69 | 6,027,915 | +0.09(+0.38%) |
Jun 08, 2021 | 24.64 | 24.76 | 24.54 | 24.60 | 8,086,269 | +0.06(+0.25%) |
Jun 07, 2021 | 24.30 | 24.57 | 24.29 | 24.54 | 4,827,410 | +0.29(+1.18%) |
Jun 04, 2021 | 24.10 | 24.26 | 24.05 | 24.25 | 11,251,654 | +0.27(+1.11%) |
Jun 03, 2021 | 24.08 | 24.15 | 23.93 | 23.98 | 7,862,985 | -0.17(-0.69%) |
Jun 02, 2021 | 24.15 | 24.18 | 24.05 | 24.15 | 9,860,008 | +0.14(+0.59%) |