Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.89 | 24.16 | 23.71 | 23.95 | 7,292,339 | +0.18(+0.76%) |
Aug 30, 2021 | 24.47 | 24.47 | 23.76 | 23.77 | 4,727,178 | -0.70(-2.86%) |
Aug 27, 2021 | 23.93 | 24.51 | 23.91 | 24.47 | 7,372,625 | +0.57(+2.38%) |
Aug 26, 2021 | 24.41 | 24.46 | 23.83 | 23.90 | 5,529,055 | -0.38(-1.58%) |
Aug 25, 2021 | 23.92 | 24.52 | 23.80 | 24.28 | 5,745,526 | +0.49(+2.07%) |
Aug 24, 2021 | 23.51 | 23.88 | 23.49 | 23.79 | 5,926,128 | +0.38(+1.61%) |
Aug 23, 2021 | 23.34 | 23.54 | 23.24 | 23.41 | 5,385,491 | +0.26(+1.11%) |
Aug 20, 2021 | 22.87 | 23.17 | 22.73 | 23.16 | 8,036,590 | +0.25(+1.10%) |
Aug 19, 2021 | 23.17 | 23.42 | 22.73 | 22.90 | 11,568,810 | -0.55(-2.35%) |
Aug 18, 2021 | 23.59 | 23.98 | 23.42 | 23.46 | 6,882,088 | -0.24(-0.99%) |
Aug 17, 2021 | 23.92 | 24.07 | 23.33 | 23.69 | 7,952,073 | -0.52(-2.15%) |
Aug 16, 2021 | 24.25 | 24.42 | 23.97 | 24.21 | 5,105,688 | -0.27(-1.12%) |
Aug 13, 2021 | 24.84 | 24.95 | 24.44 | 24.48 | 5,395,513 | -0.29(-1.17%) |
Aug 12, 2021 | 24.80 | 24.89 | 24.55 | 24.77 | 5,277,162 | -0.02(-0.09%) |
Aug 11, 2021 | 24.42 | 24.86 | 24.14 | 24.80 | 8,497,108 | +0.44(+1.80%) |
Aug 10, 2021 | 23.92 | 24.49 | 23.82 | 24.36 | 6,354,622 | +0.36(+1.50%) |
Aug 09, 2021 | 23.94 | 24.29 | 23.67 | 24.00 | 7,199,368 | -0.05(-0.21%) |
Aug 06, 2021 | 23.93 | 24.44 | 23.93 | 24.05 | 8,051,744 | +0.46(+1.95%) |
Aug 05, 2021 | 23.25 | 23.60 | 23.24 | 23.59 | 12,801,580 | +0.54(+2.33%) |
Aug 04, 2021 | 23.01 | 23.41 | 22.94 | 23.05 | 10,855,262 | -0.39(-1.68%) |
Aug 03, 2021 | 22.97 | 23.52 | 22.35 | 23.45 | 12,071,817 | +0.59(+2.58%) |
Aug 02, 2021 | 23.18 | 23.76 | 22.83 | 22.85 | 9,372,475 | -0.20(-0.88%) |
Jul 30, 2021 | 23.37 | 23.70 | 22.95 | 23.06 | 11,315,846 | -0.38(-1.61%) |
Jul 29, 2021 | 23.80 | 23.91 | 23.08 | 23.43 | 13,902,921 | -0.03(-0.14%) |
Jul 28, 2021 | 23.08 | 23.62 | 22.71 | 23.47 | 18,982,824 | -0.55(-2.30%) |
Jul 27, 2021 | 23.66 | 24.19 | 23.46 | 24.02 | 5,129,238 | +0.06(+0.25%) |
Jul 26, 2021 | 23.73 | 24.16 | 23.73 | 23.96 | 5,411,167 | +0.31(+1.33%) |
Jul 23, 2021 | 23.79 | 24.05 | 23.52 | 23.65 | 5,190,842 | +0.08(+0.32%) |
Jul 22, 2021 | 23.83 | 23.87 | 23.40 | 23.57 | 7,543,804 | -0.28(-1.16%) |
Jul 21, 2021 | 23.42 | 24.18 | 23.39 | 23.85 | 7,919,219 | +0.72(+3.12%) |
Jul 20, 2021 | 21.44 | 23.36 | 21.44 | 23.13 | 11,623,938 | +0.80(+3.57%) |
Jul 19, 2021 | 22.54 | 22.81 | 22.18 | 22.33 | 14,811,251 | -0.98(-4.19%) |
Jul 16, 2021 | 24.48 | 24.48 | 23.22 | 23.30 | 8,130,728 | -1.02(-4.21%) |
Jul 15, 2021 | 23.88 | 24.59 | 23.75 | 24.33 | 7,576,919 | +0.15(+0.63%) |
Jul 14, 2021 | 24.39 | 24.74 | 23.79 | 24.18 | 8,142,232 | -0.12(-0.51%) |
Jul 13, 2021 | 24.70 | 24.80 | 24.18 | 24.30 | 8,269,772 | -0.56(-2.25%) |
Jul 12, 2021 | 24.38 | 24.98 | 24.04 | 24.86 | 6,196,002 | +0.30(+1.24%) |
Jul 09, 2021 | 24.12 | 24.57 | 23.94 | 24.56 | 6,954,193 | +0.96(+4.07%) |
Jul 08, 2021 | 23.66 | 23.91 | 23.28 | 23.60 | 9,853,036 | -0.47(-1.96%) |
Jul 07, 2021 | 24.05 | 24.36 | 23.96 | 24.07 | 8,355,243 | -0.16(-0.65%) |
Jul 06, 2021 | 24.75 | 24.84 | 24.01 | 24.23 | 8,015,102 | -0.73(-2.93%) |
Jul 02, 2021 | 25.12 | 25.17 | 24.80 | 24.96 | 5,229,783 | -0.22(-0.86%) |
Jul 01, 2021 | 25.12 | 25.25 | 24.89 | 25.17 | 6,956,307 | +0.31(+1.26%) |
Jun 30, 2021 | 24.75 | 24.99 | 24.67 | 24.86 | 5,808,954 | +0.06(+0.26%) |
Jun 29, 2021 | 25.14 | 25.38 | 24.68 | 24.80 | 5,331,757 | -0.15(-0.61%) |
Jun 28, 2021 | 25.51 | 25.51 | 24.88 | 24.95 | 7,348,372 | -0.70(-2.75%) |
Jun 25, 2021 | 25.38 | 25.80 | 25.22 | 25.65 | 9,397,502 | +0.42(+1.65%) |
Jun 24, 2021 | 24.97 | 25.36 | 24.68 | 25.23 | 6,539,250 | +0.35(+1.39%) |
Jun 23, 2021 | 24.84 | 25.13 | 24.75 | 24.89 | 5,465,062 | +0.18(+0.72%) |
Jun 22, 2021 | 24.68 | 24.91 | 24.39 | 24.71 | 6,817,188 | +0.05(+0.20%) |
Jun 21, 2021 | 24.23 | 24.71 | 24.06 | 24.66 | 7,378,985 | +0.68(+2.83%) |
Jun 18, 2021 | 24.01 | 24.27 | 23.63 | 23.98 | 17,219,078 | -0.55(-2.25%) |
Jun 17, 2021 | 26.23 | 26.26 | 24.48 | 24.54 | 13,213,994 | -1.43(-5.49%) |
Jun 16, 2021 | 25.61 | 26.18 | 25.23 | 25.96 | 6,923,619 | +0.10(+0.38%) |
Jun 15, 2021 | 25.55 | 26.05 | 25.49 | 25.86 | 7,327,096 | +0.34(+1.32%) |
Jun 14, 2021 | 25.87 | 26.00 | 25.30 | 25.53 | 7,268,776 | -0.41(-1.57%) |
Jun 11, 2021 | 25.68 | 25.99 | 25.68 | 25.93 | 6,411,983 | +0.33(+1.27%) |
Jun 10, 2021 | 26.68 | 26.74 | 25.60 | 25.61 | 6,233,242 | -0.64(-2.46%) |
Jun 09, 2021 | 26.62 | 26.68 | 26.09 | 26.25 | 6,881,999 | -0.63(-2.36%) |
Jun 08, 2021 | 26.81 | 27.03 | 26.40 | 26.89 | 8,380,024 | -0.16(-0.58%) |
Jun 07, 2021 | 27.15 | 27.20 | 26.94 | 27.04 | 7,731,061 | -0.01(-0.04%) |
Jun 04, 2021 | 27.19 | 27.32 | 26.77 | 27.06 | 6,243,560 | -0.21(-0.76%) |
Jun 03, 2021 | 27.03 | 27.55 | 26.97 | 27.26 | 8,482,790 | +0.20(+0.74%) |
Jun 02, 2021 | 27.36 | 27.38 | 26.87 | 27.06 | 6,269,611 | -0.23(-0.83%) |