Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.77 | 23.80 | 23.75 | 23.80 | 5,723,064 | +0.00(+0.00%) |
Aug 30, 2021 | 23.78 | 23.83 | 23.74 | 23.80 | 3,545,075 | -0.02(-0.08%) |
Aug 27, 2021 | 23.72 | 23.83 | 23.67 | 23.82 | 3,076,892 | +0.10(+0.43%) |
Aug 26, 2021 | 23.71 | 23.76 | 23.68 | 23.71 | 3,418,832 | -0.09(-0.39%) |
Aug 25, 2021 | 23.80 | 23.85 | 23.76 | 23.81 | 4,794,908 | +0.01(+0.04%) |
Aug 24, 2021 | 23.84 | 23.86 | 23.71 | 23.80 | 9,949,726 | -0.06(-0.27%) |
Aug 23, 2021 | 23.86 | 23.92 | 23.81 | 23.86 | 4,824,363 | +0.14(+0.58%) |
Aug 20, 2021 | 23.63 | 23.74 | 23.49 | 23.72 | 6,074,700 | -0.11(-0.46%) |
Aug 19, 2021 | 23.74 | 23.91 | 23.74 | 23.84 | 5,018,786 | +0.00(+0.00%) |
Aug 18, 2021 | 23.96 | 24.02 | 23.83 | 23.84 | 4,991,912 | -0.06(-0.23%) |
Aug 17, 2021 | 23.89 | 23.96 | 23.84 | 23.89 | 5,133,207 | -0.27(-1.11%) |
Aug 16, 2021 | 23.98 | 24.15 | 23.90 | 24.16 | 6,063,571 | +0.15(+0.62%) |
Aug 13, 2021 | 23.96 | 24.04 | 23.94 | 24.01 | 2,695,138 | +0.22(+0.93%) |
Aug 12, 2021 | 23.84 | 23.86 | 23.76 | 23.79 | 3,128,974 | -0.19(-0.81%) |
Aug 11, 2021 | 24.02 | 24.05 | 23.90 | 23.98 | 5,025,655 | +0.06(+0.23%) |
Aug 10, 2021 | 23.84 | 23.95 | 23.82 | 23.93 | 4,453,748 | -0.07(-0.31%) |
Aug 09, 2021 | 24.00 | 24.03 | 23.98 | 24.00 | 3,938,344 | +0.09(+0.39%) |
Aug 06, 2021 | 23.99 | 23.99 | 23.81 | 23.91 | 6,995,974 | -0.05(-0.19%) |
Aug 05, 2021 | 23.91 | 23.96 | 23.90 | 23.96 | 3,457,566 | -0.11(-0.46%) |
Aug 04, 2021 | 24.10 | 24.11 | 24.02 | 24.07 | 4,901,458 | -0.11(-0.46%) |
Aug 03, 2021 | 24.11 | 24.20 | 24.02 | 24.18 | 3,364,156 | +0.10(+0.42%) |
Aug 02, 2021 | 24.23 | 24.26 | 24.06 | 24.08 | 7,832,485 | -0.01(-0.04%) |
Jul 30, 2021 | 23.91 | 24.11 | 23.91 | 24.08 | 6,788,455 | +0.18(+0.77%) |
Jul 29, 2021 | 23.95 | 24.01 | 23.89 | 23.90 | 5,739,473 | +0.12(+0.50%) |
Jul 28, 2021 | 23.70 | 23.79 | 23.56 | 23.78 | 13,603,967 | +0.21(+0.90%) |
Jul 27, 2021 | 23.59 | 23.64 | 23.33 | 23.57 | 13,734,640 | -0.73(-3.00%) |
Jul 26, 2021 | 24.21 | 24.36 | 24.20 | 24.30 | 5,646,829 | -0.33(-1.35%) |
Jul 23, 2021 | 24.62 | 24.63 | 24.50 | 24.63 | 5,672,753 | -0.27(-1.08%) |
Jul 22, 2021 | 24.92 | 24.96 | 24.81 | 24.90 | 5,557,391 | +0.16(+0.63%) |
Jul 21, 2021 | 24.46 | 24.75 | 24.46 | 24.74 | 3,795,139 | +0.31(+1.29%) |
Jul 20, 2021 | 24.30 | 24.48 | 24.28 | 24.43 | 4,723,251 | +0.09(+0.38%) |
Jul 19, 2021 | 24.38 | 24.49 | 24.25 | 24.33 | 6,846,066 | -0.47(-1.90%) |
Jul 16, 2021 | 24.92 | 24.96 | 24.79 | 24.80 | 6,922,959 | +0.07(+0.30%) |
Jul 15, 2021 | 24.67 | 24.75 | 24.67 | 24.73 | 5,413,338 | +0.13(+0.53%) |
Jul 14, 2021 | 24.59 | 24.64 | 24.55 | 24.60 | 3,394,098 | -0.15(-0.60%) |
Jul 13, 2021 | 24.79 | 24.83 | 24.71 | 24.75 | 3,010,094 | +0.11(+0.45%) |
Jul 12, 2021 | 24.51 | 24.64 | 24.51 | 24.64 | 3,505,382 | +0.16(+0.64%) |
Jul 09, 2021 | 24.38 | 24.48 | 24.36 | 24.48 | 6,612,565 | +0.05(+0.19%) |
Jul 08, 2021 | 24.36 | 24.51 | 24.34 | 24.44 | 3,788,596 | -0.34(-1.38%) |
Jul 07, 2021 | 24.75 | 24.81 | 24.60 | 24.78 | 5,797,203 | +0.27(+1.09%) |
Jul 06, 2021 | 24.58 | 24.61 | 24.44 | 24.51 | 3,124,804 | -0.15(-0.60%) |
Jul 02, 2021 | 24.48 | 24.67 | 24.48 | 24.66 | 3,162,747 | -0.06(-0.26%) |
Jul 01, 2021 | 24.70 | 24.73 | 24.61 | 24.72 | 4,380,393 | +0.05(+0.19%) |
Jun 30, 2021 | 24.71 | 24.71 | 24.65 | 24.68 | 4,037,730 | -0.06(-0.26%) |
Jun 29, 2021 | 24.69 | 24.76 | 24.65 | 24.74 | 7,489,549 | -0.07(-0.30%) |
Jun 28, 2021 | 24.90 | 24.91 | 24.76 | 24.81 | 4,476,531 | -0.15(-0.59%) |
Jun 25, 2021 | 24.93 | 24.96 | 24.92 | 24.96 | 3,461,746 | +0.14(+0.56%) |
Jun 24, 2021 | 24.81 | 24.84 | 24.77 | 24.82 | 2,949,051 | +0.11(+0.45%) |
Jun 23, 2021 | 24.75 | 24.78 | 24.70 | 24.71 | 3,289,351 | +0.16(+0.64%) |
Jun 22, 2021 | 24.47 | 24.56 | 24.38 | 24.56 | 5,722,887 | -0.03(-0.11%) |
Jun 21, 2021 | 24.55 | 24.60 | 24.46 | 24.58 | 3,877,587 | -0.09(-0.37%) |
Jun 18, 2021 | 24.69 | 24.74 | 24.65 | 24.68 | 4,972,064 | +0.11(+0.45%) |
Jun 17, 2021 | 24.63 | 24.70 | 24.52 | 24.56 | 6,587,569 | +0.01(+0.04%) |
Jun 16, 2021 | 24.66 | 24.71 | 24.54 | 24.56 | 5,325,379 | -0.05(-0.19%) |
Jun 15, 2021 | 24.73 | 24.73 | 24.58 | 24.60 | 5,212,008 | -0.36(-1.44%) |
Jun 14, 2021 | 24.93 | 24.97 | 24.88 | 24.96 | 4,133,185 | +0.06(+0.26%) |
Jun 11, 2021 | 24.99 | 24.99 | 24.84 | 24.90 | 5,505,455 | -0.02(-0.07%) |
Jun 10, 2021 | 24.94 | 24.95 | 24.83 | 24.92 | 2,796,083 | +0.01(+0.04%) |
Jun 09, 2021 | 24.96 | 24.98 | 24.90 | 24.90 | 3,068,949 | -0.05(-0.18%) |
Jun 08, 2021 | 24.97 | 24.98 | 24.87 | 24.95 | 2,407,828 | +0.02(+0.07%) |
Jun 07, 2021 | 25.00 | 25.00 | 24.89 | 24.93 | 1,978,215 | -0.11(-0.44%) |
Jun 04, 2021 | 25.02 | 25.04 | 24.94 | 25.04 | 4,346,426 | +0.02(+0.07%) |
Jun 03, 2021 | 24.98 | 25.05 | 24.92 | 25.02 | 4,810,707 | -0.23(-0.90%) |
Jun 02, 2021 | 25.31 | 25.31 | 25.22 | 25.25 | 3,246,437 | -0.11(-0.43%) |