Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.70 | 21.06 | 20.61 | 21.00 | 2,251,192 | +0.30(+1.45%) |
Aug 30, 2021 | 21.13 | 21.18 | 20.66 | 20.70 | 3,525,063 | -0.48(-2.27%) |
Aug 27, 2021 | 20.90 | 21.29 | 20.90 | 21.18 | 2,203,033 | +0.15(+0.69%) |
Aug 26, 2021 | 21.07 | 21.21 | 20.90 | 21.03 | 1,443,053 | -0.17(-0.81%) |
Aug 25, 2021 | 21.09 | 21.36 | 20.83 | 21.21 | 2,483,787 | +0.10(+0.47%) |
Aug 24, 2021 | 21.55 | 21.60 | 21.06 | 21.11 | 3,888,286 | -0.46(-2.15%) |
Aug 23, 2021 | 21.65 | 21.70 | 21.41 | 21.57 | 1,770,562 | +0.05(+0.21%) |
Aug 20, 2021 | 21.58 | 21.62 | 21.37 | 21.52 | 3,639,703 | -0.05(-0.21%) |
Aug 19, 2021 | 21.68 | 22.01 | 21.56 | 21.57 | 3,336,540 | -0.25(-1.12%) |
Aug 18, 2021 | 21.95 | 22.14 | 21.66 | 21.82 | 4,059,560 | +0.35(+1.65%) |
Aug 17, 2021 | 21.26 | 21.47 | 21.13 | 21.46 | 1,858,182 | -0.02(-0.08%) |
Aug 16, 2021 | 21.54 | 21.66 | 21.39 | 21.48 | 3,157,163 | -0.03(-0.13%) |
Aug 13, 2021 | 21.35 | 21.55 | 21.04 | 21.51 | 2,838,633 | +0.18(+0.85%) |
Aug 12, 2021 | 21.08 | 21.68 | 21.03 | 21.33 | 5,746,187 | +0.59(+2.84%) |
Aug 11, 2021 | 20.70 | 20.86 | 20.28 | 20.74 | 8,701,057 | +0.74(+3.72%) |
Aug 10, 2021 | 20.05 | 20.20 | 19.76 | 19.99 | 4,406,536 | -0.09(-0.45%) |
Aug 09, 2021 | 20.25 | 20.26 | 20.02 | 20.08 | 1,550,109 | -0.09(-0.45%) |
Aug 06, 2021 | 20.20 | 20.38 | 20.01 | 20.17 | 1,593,498 | -0.04(-0.18%) |
Aug 05, 2021 | 20.21 | 20.26 | 19.86 | 20.21 | 2,377,443 | -0.07(-0.36%) |
Aug 04, 2021 | 20.54 | 20.63 | 20.26 | 20.28 | 2,747,701 | -0.36(-1.76%) |
Aug 03, 2021 | 21.18 | 21.18 | 20.50 | 20.64 | 2,375,084 | -0.52(-2.44%) |
Aug 02, 2021 | 21.05 | 21.24 | 20.99 | 21.16 | 2,565,167 | +0.10(+0.47%) |
Jul 30, 2021 | 20.97 | 21.23 | 20.94 | 21.06 | 1,768,763 | +0.03(+0.13%) |
Jul 29, 2021 | 21.10 | 21.33 | 20.92 | 21.03 | 1,524,736 | +0.02(+0.09%) |
Jul 28, 2021 | 21.12 | 21.30 | 20.90 | 21.02 | 3,307,895 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.43 | 20.84 | 21.25 | 4,842,667 | +0.40(+1.91%) |
Jul 26, 2021 | 20.71 | 20.89 | 20.61 | 20.85 | 2,299,924 | +0.15(+0.70%) |
Jul 23, 2021 | 20.93 | 21.00 | 20.62 | 20.71 | 2,572,295 | -0.09(-0.44%) |
Jul 22, 2021 | 20.53 | 20.83 | 20.42 | 20.80 | 1,997,558 | +0.18(+0.88%) |
Jul 21, 2021 | 20.42 | 20.71 | 20.35 | 20.62 | 2,055,994 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.31 | 19.81 | 20.18 | 1,916,830 | +0.31(+1.55%) |
Jul 19, 2021 | 19.65 | 19.94 | 19.51 | 19.87 | 2,510,761 | -0.17(-0.86%) |
Jul 16, 2021 | 20.32 | 20.46 | 20.02 | 20.05 | 1,698,861 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.40 | 19.99 | 20.22 | 2,011,461 | -0.26(-1.29%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.48 | 1,915,009 | -0.20(-0.97%) |
Jul 13, 2021 | 20.70 | 20.78 | 20.54 | 20.68 | 2,956,456 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 21.00 | 20.74 | 20.78 | 1,913,016 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.73 | 20.88 | 1,951,404 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.68 | 20.09 | 20.64 | 2,155,163 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.89 | 20.56 | 20.61 | 1,681,363 | -0.34(-1.60%) |
Jul 06, 2021 | 21.01 | 21.01 | 20.62 | 20.94 | 2,454,986 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.13 | 20.94 | 21.03 | 1,279,661 | -0.02(-0.09%) |
Jul 01, 2021 | 21.29 | 21.31 | 21.01 | 21.04 | 2,534,495 | -0.21(-0.98%) |
Jun 30, 2021 | 20.76 | 21.32 | 20.74 | 21.25 | 3,965,749 | +0.50(+2.40%) |
Jun 29, 2021 | 21.13 | 21.13 | 20.74 | 20.75 | 1,797,840 | -0.25(-1.17%) |
Jun 28, 2021 | 21.02 | 21.02 | 20.83 | 21.00 | 2,137,080 | -0.03(-0.13%) |
Jun 25, 2021 | 21.05 | 21.14 | 20.84 | 21.03 | 5,164,663 | -0.12(-0.56%) |
Jun 24, 2021 | 21.09 | 21.21 | 20.85 | 21.14 | 3,640,411 | +0.06(+0.30%) |
Jun 23, 2021 | 21.03 | 21.19 | 20.88 | 21.08 | 2,036,365 | +0.02(+0.09%) |
Jun 22, 2021 | 21.42 | 21.51 | 20.93 | 21.06 | 2,703,064 | -0.32(-1.49%) |
Jun 21, 2021 | 20.95 | 21.39 | 20.77 | 21.38 | 3,571,035 | +0.42(+1.99%) |
Jun 18, 2021 | 21.14 | 21.23 | 20.84 | 20.96 | 3,611,367 | -0.36(-1.70%) |
Jun 17, 2021 | 21.68 | 21.83 | 21.14 | 21.33 | 3,250,471 | -0.35(-1.63%) |
Jun 16, 2021 | 21.46 | 21.85 | 21.29 | 21.68 | 3,490,139 | +0.15(+0.67%) |
Jun 15, 2021 | 22.16 | 22.37 | 21.48 | 21.53 | 5,163,894 | -0.61(-2.75%) |
Jun 14, 2021 | 22.31 | 22.59 | 21.94 | 22.14 | 6,167,447 | +0.24(+1.08%) |
Jun 11, 2021 | 22.12 | 22.33 | 21.59 | 21.91 | 6,298,038 | -0.25(-1.15%) |
Jun 10, 2021 | 23.23 | 23.24 | 21.72 | 22.16 | 12,651,986 | -0.72(-3.13%) |
Jun 09, 2021 | 26.24 | 26.34 | 22.78 | 22.88 | 39,969,124 | -3.32(-12.68%) |
Jun 08, 2021 | 24.81 | 26.73 | 23.04 | 26.20 | 96,379,648 | +5.38(+25.85%) |
Jun 07, 2021 | 20.84 | 20.91 | 20.73 | 20.82 | 3,574,403 | +0.07(+0.35%) |
Jun 04, 2021 | 20.95 | 20.98 | 20.63 | 20.74 | 1,697,452 | -0.13(-0.61%) |
Jun 03, 2021 | 21.02 | 21.04 | 20.84 | 20.87 | 2,431,373 | -0.22(-1.03%) |
Jun 02, 2021 | 21.15 | 21.20 | 21.01 | 21.09 | 1,867,561 | +0.04(+0.17%) |