Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.13 | 22.13 | 21.90 | 21.98 | 13,414 | -0.21(-0.93%) |
Aug 30, 2021 | 22.01 | 22.19 | 22.01 | 22.19 | 13,921 | +0.09(+0.39%) |
Aug 27, 2021 | 21.91 | 22.10 | 21.90 | 22.10 | 18,687 | +0.21(+0.98%) |
Aug 26, 2021 | 21.79 | 21.91 | 21.75 | 21.89 | 12,790 | +0.08(+0.34%) |
Aug 25, 2021 | 22.20 | 22.20 | 21.72 | 21.81 | 13,980 | -0.26(-1.17%) |
Aug 24, 2021 | 22.17 | 22.17 | 22.07 | 22.07 | 11,732 | -0.22(-1.00%) |
Aug 23, 2021 | 22.25 | 22.29 | 22.22 | 22.29 | 3,032 | -0.01(-0.04%) |
Aug 20, 2021 | 22.26 | 22.30 | 22.23 | 22.30 | 4,931 | +0.03(+0.11%) |
Aug 19, 2021 | 22.24 | 22.27 | 22.20 | 22.27 | 2,930 | +0.22(+1.02%) |
Aug 18, 2021 | 21.92 | 22.05 | 21.91 | 22.05 | 7,010 | +0.09(+0.41%) |
Aug 17, 2021 | 21.97 | 22.01 | 21.93 | 21.96 | 5,322 | +0.01(+0.05%) |
Aug 16, 2021 | 21.99 | 22.14 | 21.93 | 21.95 | 4,787 | +0.09(+0.41%) |
Aug 13, 2021 | 21.56 | 21.86 | 21.56 | 21.86 | 1,742 | +0.47(+2.20%) |
Aug 12, 2021 | 21.31 | 21.39 | 21.23 | 21.39 | 9,432 | -0.07(-0.33%) |
Aug 11, 2021 | 21.34 | 21.46 | 21.32 | 21.46 | 30,059 | -0.03(-0.13%) |
Aug 10, 2021 | 21.64 | 21.64 | 21.49 | 21.49 | 14,827 | -0.16(-0.75%) |
Aug 09, 2021 | 21.80 | 21.80 | 21.63 | 21.65 | 7,052 | -0.09(-0.40%) |
Aug 06, 2021 | 21.86 | 21.87 | 21.74 | 21.74 | 10,568 | -0.50(-2.25%) |
Aug 05, 2021 | 22.22 | 22.31 | 22.22 | 22.24 | 3,934 | -0.17(-0.76%) |
Aug 04, 2021 | 22.38 | 22.42 | 22.15 | 22.41 | 48,580 | +0.08(+0.36%) |
Aug 03, 2021 | 22.35 | 22.41 | 22.29 | 22.33 | 23,564 | +0.02(+0.08%) |
Aug 02, 2021 | 22.12 | 22.43 | 22.12 | 22.31 | 6,055 | +0.25(+1.12%) |
Jul 30, 2021 | 22.11 | 22.12 | 22.06 | 22.06 | 10,261 | +0.06(+0.29%) |
Jul 29, 2021 | 21.97 | 22.02 | 21.95 | 22.00 | 8,026 | -0.10(-0.45%) |
Jul 28, 2021 | 21.94 | 22.10 | 21.87 | 22.10 | 13,114 | -0.01(-0.04%) |
Jul 27, 2021 | 22.09 | 22.11 | 22.00 | 22.11 | 3,420 | +0.31(+1.42%) |
Jul 26, 2021 | 21.95 | 21.95 | 21.75 | 21.80 | 6,588 | -0.10(-0.45%) |
Jul 23, 2021 | 21.88 | 21.91 | 21.86 | 21.90 | 12,276 | -0.20(-0.90%) |
Jul 22, 2021 | 21.81 | 22.10 | 21.81 | 22.10 | 6,815 | +0.32(+1.45%) |
Jul 21, 2021 | 21.81 | 21.86 | 21.73 | 21.78 | 20,470 | -0.43(-1.93%) |
Jul 20, 2021 | 22.75 | 22.75 | 22.15 | 22.21 | 16,274 | -0.33(-1.46%) |
Jul 19, 2021 | 22.43 | 22.63 | 22.37 | 22.54 | 273,939 | +0.71(+3.25%) |
Jul 16, 2021 | 21.77 | 21.84 | 21.77 | 21.83 | 7,033 | -0.07(-0.30%) |
Jul 15, 2021 | 21.77 | 21.91 | 21.60 | 21.90 | 6,809 | +0.34(+1.56%) |
Jul 14, 2021 | 21.48 | 21.56 | 21.45 | 21.56 | 2,810 | +0.34(+1.60%) |
Jul 13, 2021 | 21.53 | 21.66 | 21.14 | 21.22 | 24,209 | -0.23(-1.05%) |
Jul 12, 2021 | 21.53 | 21.62 | 21.40 | 21.45 | 25,058 | -0.04(-0.21%) |
Jul 09, 2021 | 21.74 | 21.74 | 21.49 | 21.49 | 25,703 | -0.45(-2.04%) |
Jul 08, 2021 | 22.06 | 22.12 | 21.86 | 21.94 | 22,109 | +0.13(+0.59%) |
Jul 07, 2021 | 21.71 | 21.93 | 21.67 | 21.81 | 13,848 | +0.29(+1.34%) |
Jul 06, 2021 | 21.36 | 21.57 | 21.36 | 21.52 | 36,573 | +0.34(+1.61%) |
Jul 02, 2021 | 21.03 | 21.18 | 21.01 | 21.18 | 14,833 | +0.17(+0.79%) |
Jul 01, 2021 | 21.02 | 21.02 | 20.90 | 21.01 | 15,821 | +0.01(+0.07%) |
Jun 30, 2021 | 21.03 | 21.15 | 21.00 | 21.00 | 10,105 | +0.11(+0.53%) |
Jun 29, 2021 | 20.83 | 20.89 | 20.82 | 20.89 | 3,918 | +0.04(+0.19%) |
Jun 28, 2021 | 20.71 | 20.88 | 20.71 | 20.85 | 2,687 | +0.31(+1.51%) |
Jun 25, 2021 | 20.82 | 20.82 | 20.45 | 20.54 | 31,631 | -0.34(-1.61%) |
Jun 24, 2021 | 20.90 | 20.90 | 20.88 | 20.88 | 983 | +0.08(+0.38%) |
Jun 23, 2021 | 20.78 | 20.80 | 20.78 | 20.80 | 3,351 | -0.08(-0.39%) |
Jun 22, 2021 | 20.60 | 20.88 | 20.59 | 20.88 | 4,803 | +0.02(+0.09%) |
Jun 21, 2021 | 21.08 | 21.08 | 20.80 | 20.86 | 31,779 | -0.52(-2.43%) |
Jun 18, 2021 | 21.08 | 21.44 | 21.06 | 21.38 | 5,329 | +0.61(+2.92%) |
Jun 17, 2021 | 20.57 | 21.09 | 20.50 | 20.77 | 32,946 | +0.49(+2.44%) |
Jun 16, 2021 | 20.34 | 20.37 | 20.18 | 20.28 | 8,546 | +0.01(+0.07%) |
Jun 15, 2021 | 20.25 | 20.27 | 20.19 | 20.27 | 1,343 | -0.05(-0.26%) |
Jun 14, 2021 | 20.50 | 20.50 | 20.31 | 20.32 | 3,523 | -0.22(-1.09%) |
Jun 11, 2021 | 20.51 | 20.56 | 20.48 | 20.54 | 8,234 | -0.02(-0.11%) |
Jun 10, 2021 | 20.27 | 20.57 | 20.27 | 20.57 | 13,233 | +0.14(+0.67%) |
Jun 09, 2021 | 20.46 | 20.53 | 20.39 | 20.43 | 4,585 | +0.25(+1.26%) |
Jun 08, 2021 | 20.14 | 20.20 | 20.14 | 20.17 | 3,552 | +0.20(+1.00%) |
Jun 07, 2021 | 19.98 | 20.02 | 19.96 | 19.97 | 9,916 | -0.07(-0.33%) |
Jun 04, 2021 | 19.78 | 20.04 | 19.78 | 20.04 | 5,041 | +0.36(+1.83%) |
Jun 03, 2021 | 19.67 | 19.69 | 19.66 | 19.68 | 16,186 | -0.09(-0.46%) |
Jun 02, 2021 | 19.77 | 19.81 | 19.77 | 19.77 | 2,576 | +0.06(+0.29%) |