Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.35 | 24.35 | 24.00 | 24.04 | 23,045 | +0.01(+0.03%) |
Aug 30, 2021 | 24.03 | 24.09 | 24.03 | 24.03 | 37,149 | +0.08(+0.34%) |
Aug 27, 2021 | 23.92 | 23.96 | 23.92 | 23.95 | 5,548 | +0.25(+1.07%) |
Aug 26, 2021 | 23.77 | 23.78 | 23.70 | 23.70 | 12,204 | -0.15(-0.64%) |
Aug 25, 2021 | 23.82 | 23.89 | 23.82 | 23.85 | 9,823 | +0.05(+0.21%) |
Aug 24, 2021 | 23.78 | 23.81 | 23.78 | 23.81 | 9,280 | +0.09(+0.38%) |
Aug 23, 2021 | 23.69 | 23.76 | 23.68 | 23.72 | 6,400 | +0.21(+0.89%) |
Aug 20, 2021 | 23.44 | 23.51 | 23.42 | 23.51 | 6,399 | +0.24(+1.05%) |
Aug 19, 2021 | 23.24 | 23.35 | 23.18 | 23.26 | 8,651 | -0.03(-0.14%) |
Aug 18, 2021 | 23.49 | 23.52 | 23.30 | 23.30 | 2,778 | -0.22(-0.94%) |
Aug 17, 2021 | 23.58 | 23.58 | 23.41 | 23.52 | 6,305 | -0.20(-0.83%) |
Aug 16, 2021 | 23.64 | 23.71 | 23.50 | 23.71 | 4,361 | +0.06(+0.27%) |
Aug 13, 2021 | 23.73 | 23.73 | 23.65 | 23.65 | 7,866 | +0.02(+0.09%) |
Aug 12, 2021 | 23.53 | 23.63 | 23.53 | 23.63 | 3,286 | +0.05(+0.19%) |
Aug 11, 2021 | 23.67 | 23.67 | 23.50 | 23.58 | 133,966 | +0.08(+0.36%) |
Aug 10, 2021 | 23.53 | 23.56 | 23.50 | 23.50 | 2,975 | -0.05(-0.21%) |
Aug 09, 2021 | 23.52 | 23.59 | 23.52 | 23.55 | 76,335 | -0.06(-0.24%) |
Aug 06, 2021 | 23.84 | 23.84 | 23.54 | 23.60 | 9,678 | -0.01(-0.03%) |
Aug 05, 2021 | 23.60 | 23.62 | 23.54 | 23.61 | 14,683 | +0.14(+0.59%) |
Aug 04, 2021 | 23.53 | 23.53 | 23.44 | 23.47 | 11,536 | -0.05(-0.22%) |
Aug 03, 2021 | 23.41 | 23.53 | 23.34 | 23.53 | 23,220 | +0.14(+0.60%) |
Aug 02, 2021 | 23.61 | 23.70 | 23.32 | 23.39 | 12,357 | -0.05(-0.22%) |
Jul 30, 2021 | 23.57 | 23.61 | 23.44 | 23.44 | 6,815 | -0.23(-0.98%) |
Jul 29, 2021 | 23.61 | 23.70 | 23.61 | 23.67 | 24,484 | -0.03(-0.15%) |
Jul 28, 2021 | 23.49 | 23.74 | 23.42 | 23.70 | 29,765 | +0.24(+1.04%) |
Jul 27, 2021 | 23.30 | 23.46 | 23.26 | 23.46 | 16,036 | -0.11(-0.48%) |
Jul 26, 2021 | 23.43 | 23.59 | 23.43 | 23.57 | 44,438 | +0.03(+0.12%) |
Jul 23, 2021 | 23.30 | 23.56 | 23.30 | 23.54 | 4,163 | +0.25(+1.08%) |
Jul 22, 2021 | 23.24 | 23.30 | 23.17 | 23.29 | 5,119 | +0.08(+0.35%) |
Jul 21, 2021 | 23.20 | 23.21 | 23.13 | 23.21 | 17,999 | +0.11(+0.48%) |
Jul 20, 2021 | 23.02 | 23.14 | 23.02 | 23.10 | 1,808 | +0.43(+1.91%) |
Jul 19, 2021 | 22.63 | 22.73 | 22.56 | 22.67 | 5,370 | -0.30(-1.32%) |
Jul 16, 2021 | 23.16 | 23.19 | 22.97 | 22.97 | 30,948 | -0.12(-0.50%) |
Jul 15, 2021 | 23.16 | 23.16 | 23.00 | 23.09 | 13,975 | -0.11(-0.48%) |
Jul 14, 2021 | 23.34 | 23.34 | 23.00 | 23.20 | 3,302 | -0.05(-0.19%) |
Jul 13, 2021 | 23.26 | 24.16 | 23.20 | 23.24 | 9,736 | -0.10(-0.43%) |
Jul 12, 2021 | 23.30 | 23.36 | 23.26 | 23.34 | 24,987 | +0.03(+0.11%) |
Jul 09, 2021 | 23.11 | 23.33 | 23.11 | 23.32 | 9,548 | +0.32(+1.37%) |
Jul 08, 2021 | 22.62 | 23.08 | 22.62 | 23.00 | 4,313 | -0.24(-1.03%) |
Jul 07, 2021 | 23.31 | 23.46 | 23.22 | 23.24 | 15,525 | +0.02(+0.08%) |
Jul 06, 2021 | 23.33 | 23.34 | 23.03 | 23.22 | 65,069 | -0.16(-0.68%) |
Jul 02, 2021 | 23.32 | 23.40 | 23.20 | 23.38 | 11,227 | +0.30(+1.31%) |
Jul 01, 2021 | 23.06 | 23.10 | 23.06 | 23.08 | 18,301 | +0.08(+0.35%) |
Jun 30, 2021 | 22.99 | 23.01 | 22.96 | 23.00 | 4,005 | +0.03(+0.11%) |
Jun 29, 2021 | 23.33 | 23.33 | 22.97 | 22.97 | 3,287 | +0.04(+0.16%) |
Jun 28, 2021 | 22.83 | 22.98 | 22.83 | 22.94 | 10,812 | +0.06(+0.26%) |
Jun 25, 2021 | 22.85 | 22.93 | 22.84 | 22.88 | 7,291 | +0.05(+0.23%) |
Jun 24, 2021 | 22.77 | 22.85 | 22.77 | 22.83 | 2,022 | +0.14(+0.64%) |
Jun 23, 2021 | 22.76 | 22.76 | 22.68 | 22.68 | 3,291 | -0.03(-0.14%) |
Jun 22, 2021 | 22.63 | 22.76 | 22.55 | 22.71 | 8,010 | +0.14(+0.61%) |
Jun 21, 2021 | 22.37 | 22.61 | 22.37 | 22.58 | 14,046 | +0.28(+1.26%) |
Jun 18, 2021 | 22.74 | 22.74 | 22.30 | 22.30 | 8,952 | -0.34(-1.52%) |
Jun 17, 2021 | 22.45 | 22.68 | 22.41 | 22.64 | 5,773 | -0.12(-0.53%) |
Jun 16, 2021 | 22.73 | 22.76 | 22.49 | 22.76 | 11,604 | +0.02(+0.10%) |
Jun 15, 2021 | 22.79 | 22.81 | 22.70 | 22.74 | 4,961 | -0.23(-1.00%) |
Jun 14, 2021 | 22.62 | 22.97 | 22.62 | 22.97 | 9,497 | +0.25(+1.08%) |
Jun 11, 2021 | 22.64 | 22.72 | 22.64 | 22.72 | 2,324 | +0.03(+0.13%) |
Jun 10, 2021 | 22.65 | 22.73 | 22.58 | 22.69 | 37,780 | +0.08(+0.35%) |
Jun 09, 2021 | 22.63 | 22.72 | 22.61 | 22.61 | 10,705 | -0.00(-0.00%) |
Jun 08, 2021 | 22.68 | 22.69 | 22.56 | 22.61 | 14,710 | -0.03(-0.13%) |
Jun 07, 2021 | 22.61 | 22.66 | 22.58 | 22.64 | 22,090 | +0.02(+0.09%) |
Jun 04, 2021 | 22.42 | 22.65 | 22.42 | 22.62 | 115,097 | +0.19(+0.84%) |
Jun 03, 2021 | 22.54 | 22.54 | 22.28 | 22.43 | 9,413 | -0.01(-0.06%) |
Jun 02, 2021 | 22.48 | 22.49 | 22.44 | 22.45 | 46,270 | +0.05(+0.22%) |