Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.17 | 22.24 | 21.81 | 21.91 | 7,013,642 | -0.21(-0.95%) |
Aug 30, 2021 | 22.30 | 22.33 | 22.09 | 22.12 | 2,310,169 | -0.08(-0.37%) |
Aug 27, 2021 | 21.80 | 22.20 | 21.76 | 22.20 | 4,989,376 | +0.29(+1.34%) |
Aug 26, 2021 | 22.21 | 22.26 | 21.90 | 21.91 | 4,271,443 | -0.36(-1.61%) |
Aug 25, 2021 | 22.19 | 22.50 | 22.10 | 22.26 | 6,710,724 | +0.06(+0.25%) |
Aug 24, 2021 | 22.42 | 22.42 | 22.04 | 22.21 | 6,373,234 | -0.05(-0.21%) |
Aug 23, 2021 | 22.39 | 22.46 | 22.02 | 22.25 | 6,215,862 | -0.06(-0.29%) |
Aug 20, 2021 | 21.64 | 22.35 | 21.59 | 22.32 | 5,767,357 | +0.62(+2.88%) |
Aug 19, 2021 | 21.66 | 21.96 | 21.59 | 21.69 | 5,658,350 | -0.11(-0.50%) |
Aug 18, 2021 | 22.17 | 22.20 | 21.79 | 21.80 | 5,416,472 | -0.30(-1.37%) |
Aug 17, 2021 | 22.19 | 22.24 | 21.79 | 22.11 | 3,761,914 | -0.25(-1.11%) |
Aug 16, 2021 | 22.63 | 22.74 | 22.35 | 22.35 | 2,923,288 | -0.39(-1.73%) |
Aug 13, 2021 | 22.94 | 23.12 | 22.71 | 22.75 | 3,580,797 | -0.29(-1.27%) |
Aug 12, 2021 | 22.74 | 23.13 | 22.74 | 23.04 | 4,744,390 | +0.20(+0.88%) |
Aug 11, 2021 | 22.36 | 22.88 | 22.36 | 22.84 | 5,122,260 | +0.50(+2.26%) |
Aug 10, 2021 | 22.22 | 22.70 | 22.12 | 22.34 | 5,026,552 | +0.16(+0.70%) |
Aug 09, 2021 | 22.53 | 22.57 | 22.17 | 22.18 | 6,484,320 | -0.39(-1.75%) |
Aug 06, 2021 | 23.06 | 23.38 | 22.53 | 22.58 | 8,161,628 | -0.23(-1.01%) |
Aug 05, 2021 | 22.30 | 23.18 | 21.87 | 22.80 | 11,595,242 | +1.11(+5.12%) |
Aug 04, 2021 | 21.79 | 21.93 | 21.52 | 21.69 | 5,333,546 | -0.26(-1.17%) |
Aug 03, 2021 | 21.70 | 22.13 | 21.58 | 21.95 | 11,816,218 | +0.32(+1.48%) |
Aug 02, 2021 | 21.95 | 21.95 | 21.58 | 21.63 | 6,066,860 | -0.12(-0.55%) |
Jul 30, 2021 | 21.92 | 22.23 | 21.70 | 21.75 | 5,676,090 | -0.38(-1.74%) |
Jul 29, 2021 | 22.20 | 22.31 | 22.08 | 22.13 | 3,649,137 | +0.05(+0.21%) |
Jul 28, 2021 | 22.30 | 22.33 | 21.90 | 22.09 | 3,272,265 | -0.08(-0.37%) |
Jul 27, 2021 | 21.77 | 22.17 | 21.60 | 22.17 | 6,018,086 | +0.28(+1.29%) |
Jul 26, 2021 | 21.81 | 22.05 | 21.74 | 21.89 | 5,377,511 | +0.09(+0.42%) |
Jul 23, 2021 | 22.01 | 22.12 | 21.58 | 21.80 | 6,282,367 | -0.11(-0.50%) |
Jul 22, 2021 | 22.33 | 22.33 | 21.83 | 21.91 | 6,005,658 | -0.31(-1.40%) |
Jul 21, 2021 | 22.14 | 22.36 | 22.07 | 22.22 | 5,064,684 | +0.24(+1.08%) |
Jul 20, 2021 | 21.59 | 22.14 | 21.53 | 21.98 | 7,387,542 | +0.47(+2.21%) |
Jul 19, 2021 | 21.81 | 21.93 | 21.37 | 21.50 | 8,381,555 | -0.71(-3.20%) |
Jul 16, 2021 | 22.50 | 22.64 | 22.08 | 22.22 | 6,970,182 | -0.20(-0.90%) |
Jul 15, 2021 | 22.55 | 22.71 | 22.24 | 22.42 | 6,018,944 | -0.34(-1.48%) |
Jul 14, 2021 | 22.82 | 23.16 | 22.74 | 22.75 | 3,997,004 | +0.03(+0.12%) |
Jul 13, 2021 | 23.64 | 23.69 | 22.69 | 22.73 | 6,696,951 | -0.94(-3.97%) |
Jul 12, 2021 | 23.40 | 23.68 | 23.16 | 23.67 | 6,670,609 | +0.20(+0.85%) |
Jul 09, 2021 | 23.51 | 23.59 | 23.27 | 23.47 | 6,659,267 | +0.22(+0.94%) |
Jul 08, 2021 | 23.29 | 23.65 | 22.92 | 23.25 | 6,136,680 | -0.46(-1.92%) |
Jul 07, 2021 | 23.64 | 23.87 | 23.56 | 23.70 | 3,233,023 | -0.01(-0.04%) |
Jul 06, 2021 | 23.93 | 23.97 | 23.42 | 23.71 | 3,924,586 | -0.15(-0.61%) |
Jul 02, 2021 | 24.16 | 24.16 | 23.78 | 23.86 | 3,632,430 | -0.16(-0.65%) |
Jul 01, 2021 | 24.01 | 24.12 | 23.79 | 24.01 | 4,499,016 | +0.24(+1.00%) |
Jun 30, 2021 | 24.04 | 24.12 | 23.55 | 23.78 | 6,939,797 | -0.27(-1.14%) |
Jun 29, 2021 | 24.16 | 24.62 | 24.03 | 24.05 | 4,876,777 | -0.15(-0.60%) |
Jun 28, 2021 | 23.91 | 24.29 | 23.79 | 24.20 | 3,684,061 | +0.28(+1.18%) |
Jun 25, 2021 | 23.74 | 23.95 | 23.72 | 23.91 | 3,663,831 | +0.23(+0.96%) |
Jun 24, 2021 | 23.73 | 23.76 | 23.51 | 23.68 | 3,234,390 | +0.10(+0.43%) |
Jun 23, 2021 | 23.54 | 23.77 | 23.38 | 23.58 | 3,485,039 | +0.11(+0.47%) |
Jun 22, 2021 | 23.75 | 23.81 | 23.45 | 23.47 | 3,910,904 | -0.37(-1.57%) |
Jun 21, 2021 | 23.16 | 23.90 | 23.03 | 23.85 | 5,418,115 | +0.92(+4.02%) |
Jun 18, 2021 | 23.36 | 23.53 | 22.91 | 22.93 | 7,169,459 | -0.85(-3.57%) |
Jun 17, 2021 | 23.40 | 23.84 | 23.23 | 23.78 | 4,496,804 | +0.31(+1.32%) |
Jun 16, 2021 | 23.79 | 23.90 | 23.45 | 23.47 | 5,449,597 | -0.30(-1.27%) |
Jun 15, 2021 | 23.54 | 23.98 | 23.41 | 23.77 | 4,819,654 | +0.29(+1.24%) |
Jun 14, 2021 | 23.68 | 23.94 | 23.25 | 23.47 | 2,871,362 | -0.13(-0.54%) |
Jun 11, 2021 | 23.29 | 23.62 | 23.22 | 23.60 | 4,014,008 | +0.46(+1.97%) |
Jun 10, 2021 | 23.04 | 23.24 | 22.87 | 23.15 | 3,821,719 | +0.16(+0.71%) |
Jun 09, 2021 | 23.21 | 23.21 | 22.95 | 22.98 | 3,681,103 | -0.11(-0.47%) |
Jun 08, 2021 | 23.16 | 23.33 | 22.96 | 23.09 | 3,507,422 | +0.00(+0.00%) |
Jun 07, 2021 | 22.94 | 23.11 | 22.72 | 23.09 | 4,049,227 | +0.33(+1.44%) |
Jun 04, 2021 | 22.94 | 23.06 | 22.46 | 22.76 | 6,616,797 | -0.10(-0.44%) |
Jun 03, 2021 | 22.75 | 23.11 | 22.51 | 22.86 | 3,898,036 | -0.11(-0.48%) |
Jun 02, 2021 | 23.34 | 23.34 | 22.90 | 22.97 | 5,688,359 | -0.40(-1.72%) |