Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.11 | 23.24 | 23.10 | 23.18 | 56,195 | +0.05(+0.23%) |
Aug 30, 2021 | 23.10 | 23.25 | 23.10 | 23.13 | 30,170 | -0.04(-0.15%) |
Aug 27, 2021 | 22.89 | 23.17 | 22.89 | 23.16 | 30,139 | +0.24(+1.05%) |
Aug 26, 2021 | 23.23 | 23.23 | 22.92 | 22.92 | 88,435 | -0.20(-0.88%) |
Aug 25, 2021 | 23.23 | 23.23 | 23.13 | 23.13 | 28,809 | -0.07(-0.31%) |
Aug 24, 2021 | 23.19 | 23.20 | 23.14 | 23.20 | 38,474 | +0.01(+0.04%) |
Aug 23, 2021 | 23.16 | 23.20 | 23.14 | 23.19 | 22,719 | +0.07(+0.31%) |
Aug 20, 2021 | 23.05 | 23.12 | 22.99 | 23.12 | 22,601 | +0.10(+0.43%) |
Aug 19, 2021 | 22.80 | 23.04 | 22.80 | 23.02 | 56,807 | -0.00(-0.00%) |
Aug 18, 2021 | 23.15 | 23.15 | 22.87 | 23.02 | 94,709 | -0.13(-0.57%) |
Aug 17, 2021 | 23.37 | 23.37 | 23.05 | 23.15 | 98,534 | -0.09(-0.38%) |
Aug 16, 2021 | 23.38 | 23.39 | 23.23 | 23.24 | 19,849 | -0.10(-0.41%) |
Aug 13, 2021 | 23.31 | 23.34 | 23.25 | 23.34 | 27,181 | +0.03(+0.11%) |
Aug 12, 2021 | 23.20 | 23.31 | 23.11 | 23.31 | 36,435 | +0.13(+0.58%) |
Aug 11, 2021 | 23.18 | 23.29 | 23.12 | 23.18 | 20,425 | +0.04(+0.15%) |
Aug 10, 2021 | 23.42 | 23.47 | 22.97 | 23.15 | 85,408 | -0.21(-0.91%) |
Aug 09, 2021 | 23.47 | 23.47 | 23.34 | 23.36 | 32,818 | -0.11(-0.45%) |
Aug 06, 2021 | 23.41 | 23.47 | 23.38 | 23.47 | 64,164 | +0.08(+0.34%) |
Aug 05, 2021 | 23.42 | 23.42 | 23.35 | 23.39 | 52,448 | +0.00(+0.00%) |
Aug 04, 2021 | 23.35 | 23.39 | 23.32 | 23.39 | 37,720 | +0.02(+0.08%) |
Aug 03, 2021 | 23.38 | 23.38 | 23.25 | 23.37 | 39,678 | +0.06(+0.27%) |
Aug 02, 2021 | 23.43 | 23.43 | 23.27 | 23.31 | 52,584 | -0.09(-0.38%) |
Jul 30, 2021 | 23.31 | 23.41 | 23.22 | 23.39 | 75,364 | +0.10(+0.42%) |
Jul 29, 2021 | 23.33 | 23.33 | 23.24 | 23.30 | 34,810 | +0.01(+0.04%) |
Jul 28, 2021 | 23.29 | 23.30 | 23.19 | 23.29 | 28,164 | +0.01(+0.04%) |
Jul 27, 2021 | 23.30 | 23.30 | 23.15 | 23.28 | 25,227 | -0.02(-0.08%) |
Jul 26, 2021 | 23.31 | 23.31 | 23.17 | 23.30 | 34,314 | +0.05(+0.23%) |
Jul 23, 2021 | 23.29 | 23.30 | 23.19 | 23.24 | 49,436 | +0.02(+0.08%) |
Jul 22, 2021 | 23.33 | 23.33 | 23.14 | 23.23 | 43,377 | -0.07(-0.31%) |
Jul 21, 2021 | 23.33 | 23.33 | 23.15 | 23.30 | 68,815 | +0.03(+0.11%) |
Jul 20, 2021 | 23.32 | 23.34 | 23.23 | 23.27 | 26,638 | -0.01(-0.04%) |
Jul 19, 2021 | 23.29 | 23.33 | 23.08 | 23.28 | 22,454 | -0.04(-0.15%) |
Jul 16, 2021 | 23.33 | 23.33 | 23.24 | 23.31 | 23,956 | +0.00(+0.00%) |
Jul 15, 2021 | 25.15 | 25.15 | 23.23 | 23.31 | 19,630 | +0.00(+0.00%) |
Jul 14, 2021 | 23.34 | 23.34 | 23.11 | 23.31 | 46,095 | +0.06(+0.27%) |
Jul 13, 2021 | 23.30 | 23.30 | 23.16 | 23.25 | 50,997 | -0.08(-0.34%) |
Jul 12, 2021 | 23.31 | 23.33 | 23.15 | 23.33 | 26,299 | +0.12(+0.54%) |
Jul 09, 2021 | 23.31 | 23.32 | 23.16 | 23.21 | 35,380 | -0.11(-0.46%) |
Jul 08, 2021 | 23.33 | 23.39 | 23.13 | 23.31 | 73,827 | -0.07(-0.30%) |
Jul 07, 2021 | 23.42 | 23.42 | 23.31 | 23.39 | 71,622 | +0.02(+0.08%) |
Jul 06, 2021 | 23.37 | 23.39 | 23.25 | 23.37 | 47,818 | +0.07(+0.31%) |
Jul 02, 2021 | 23.27 | 23.30 | 23.15 | 23.30 | 20,823 | +0.17(+0.73%) |
Jul 01, 2021 | 23.18 | 23.30 | 22.97 | 23.13 | 61,559 | -0.06(-0.27%) |
Jun 30, 2021 | 23.06 | 23.25 | 22.96 | 23.19 | 134,004 | +0.12(+0.54%) |
Jun 29, 2021 | 23.23 | 23.30 | 22.98 | 23.07 | 96,446 | -0.16(-0.69%) |
Jun 28, 2021 | 23.17 | 23.23 | 23.04 | 23.23 | 35,488 | +0.11(+0.46%) |
Jun 25, 2021 | 23.18 | 23.19 | 23.08 | 23.12 | 32,419 | -0.01(-0.04%) |
Jun 24, 2021 | 23.12 | 23.21 | 23.08 | 23.13 | 47,004 | -0.01(-0.04%) |
Jun 23, 2021 | 23.12 | 23.28 | 23.08 | 23.14 | 51,060 | +0.03(+0.12%) |
Jun 22, 2021 | 23.07 | 23.11 | 22.98 | 23.11 | 50,833 | +0.04(+0.19%) |
Jun 21, 2021 | 23.09 | 23.15 | 22.95 | 23.07 | 73,194 | -0.09(-0.38%) |
Jun 18, 2021 | 23.08 | 23.16 | 23.04 | 23.15 | 35,276 | +0.04(+0.19%) |
Jun 17, 2021 | 22.99 | 23.21 | 22.95 | 23.11 | 68,565 | +0.21(+0.90%) |
Jun 16, 2021 | 22.98 | 23.01 | 22.90 | 22.90 | 29,161 | -0.05(-0.23%) |
Jun 15, 2021 | 23.04 | 23.04 | 22.92 | 22.96 | 25,845 | -0.06(-0.27%) |
Jun 14, 2021 | 23.04 | 23.05 | 22.93 | 23.02 | 33,316 | +0.04(+0.19%) |
Jun 11, 2021 | 23.04 | 23.05 | 22.97 | 22.97 | 42,568 | -0.03(-0.11%) |
Jun 10, 2021 | 23.05 | 23.09 | 22.92 | 23.00 | 88,874 | -0.07(-0.30%) |
Jun 09, 2021 | 22.97 | 23.07 | 22.89 | 23.07 | 27,277 | +0.16(+0.71%) |
Jun 08, 2021 | 23.13 | 23.13 | 22.88 | 22.91 | 34,035 | -0.10(-0.44%) |
Jun 07, 2021 | 23.13 | 23.13 | 22.97 | 23.01 | 47,272 | -0.03(-0.11%) |
Jun 04, 2021 | 23.05 | 23.07 | 22.94 | 23.04 | 52,821 | +0.06(+0.27%) |
Jun 03, 2021 | 22.91 | 23.06 | 22.90 | 22.97 | 35,158 | +0.05(+0.23%) |
Jun 02, 2021 | 23.06 | 23.07 | 22.90 | 22.92 | 204,184 | -0.15(-0.65%) |