Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.73 | 23.73 | 23.63 | 23.63 | 106,516 | -0.05(-0.23%) |
Aug 30, 2021 | 23.70 | 23.70 | 23.63 | 23.68 | 38,356 | -0.00(-0.02%) |
Aug 27, 2021 | 23.54 | 23.69 | 23.52 | 23.69 | 48,189 | +0.17(+0.73%) |
Aug 26, 2021 | 23.61 | 23.61 | 23.50 | 23.51 | 37,522 | -0.17(-0.70%) |
Aug 25, 2021 | 23.64 | 23.68 | 23.60 | 23.68 | 85,689 | -0.05(-0.22%) |
Aug 24, 2021 | 23.69 | 23.76 | 23.66 | 23.73 | 95,020 | -0.04(-0.17%) |
Aug 23, 2021 | 23.68 | 23.80 | 23.68 | 23.77 | 151,312 | +0.10(+0.41%) |
Aug 20, 2021 | 23.52 | 23.68 | 23.52 | 23.67 | 37,318 | +0.13(+0.57%) |
Aug 19, 2021 | 23.45 | 23.59 | 23.44 | 23.54 | 50,427 | -0.09(-0.36%) |
Aug 18, 2021 | 23.74 | 23.77 | 23.63 | 23.63 | 47,351 | -0.16(-0.69%) |
Aug 17, 2021 | 23.80 | 23.82 | 23.67 | 23.79 | 89,273 | -0.14(-0.57%) |
Aug 16, 2021 | 23.90 | 23.93 | 23.82 | 23.93 | 85,053 | -0.05(-0.19%) |
Aug 13, 2021 | 23.87 | 23.99 | 23.87 | 23.97 | 37,903 | +0.13(+0.53%) |
Aug 12, 2021 | 23.84 | 23.86 | 23.78 | 23.84 | 38,334 | +0.00(+0.00%) |
Aug 11, 2021 | 23.82 | 23.85 | 23.77 | 23.84 | 46,475 | +0.21(+0.91%) |
Aug 10, 2021 | 23.63 | 23.65 | 23.55 | 23.63 | 69,480 | +0.03(+0.13%) |
Aug 09, 2021 | 23.70 | 23.70 | 23.57 | 23.60 | 50,021 | +0.02(+0.08%) |
Aug 06, 2021 | 23.66 | 23.66 | 23.56 | 23.58 | 62,397 | -0.14(-0.57%) |
Aug 05, 2021 | 23.66 | 23.72 | 23.66 | 23.72 | 41,606 | +0.09(+0.38%) |
Aug 04, 2021 | 23.78 | 23.78 | 23.62 | 23.63 | 68,191 | -0.14(-0.57%) |
Aug 03, 2021 | 23.69 | 23.76 | 23.56 | 23.76 | 104,206 | +0.15(+0.65%) |
Aug 02, 2021 | 23.72 | 23.72 | 23.58 | 23.61 | 30,531 | -0.02(-0.08%) |
Jul 30, 2021 | 23.68 | 23.68 | 23.53 | 23.63 | 35,014 | -0.08(-0.35%) |
Jul 29, 2021 | 23.73 | 23.76 | 23.70 | 23.71 | 34,339 | +0.12(+0.50%) |
Jul 28, 2021 | 23.55 | 23.64 | 23.50 | 23.59 | 30,367 | +0.04(+0.15%) |
Jul 27, 2021 | 23.51 | 23.55 | 23.41 | 23.55 | 246,504 | +0.01(+0.04%) |
Jul 26, 2021 | 23.45 | 23.55 | 23.45 | 23.55 | 81,482 | +0.07(+0.31%) |
Jul 23, 2021 | 23.49 | 23.51 | 23.41 | 23.47 | 65,669 | +0.14(+0.62%) |
Jul 22, 2021 | 23.43 | 23.43 | 23.26 | 23.33 | 44,704 | -0.07(-0.29%) |
Jul 21, 2021 | 23.29 | 23.41 | 23.26 | 23.40 | 65,440 | +0.23(+0.98%) |
Jul 20, 2021 | 23.02 | 23.19 | 22.97 | 23.17 | 58,703 | +0.12(+0.53%) |
Jul 19, 2021 | 23.18 | 23.18 | 22.94 | 23.05 | 93,571 | -0.40(-1.70%) |
Jul 16, 2021 | 23.56 | 23.56 | 23.41 | 23.45 | 62,358 | -0.04(-0.15%) |
Jul 15, 2021 | 23.53 | 23.55 | 23.40 | 23.48 | 132,792 | -0.12(-0.50%) |
Jul 14, 2021 | 23.59 | 23.64 | 23.56 | 23.60 | 56,817 | +0.10(+0.41%) |
Jul 13, 2021 | 23.55 | 23.58 | 23.50 | 23.50 | 52,458 | -0.10(-0.44%) |
Jul 12, 2021 | 23.55 | 23.62 | 23.50 | 23.61 | 43,773 | +0.09(+0.38%) |
Jul 09, 2021 | 23.36 | 23.52 | 23.36 | 23.52 | 45,956 | +0.36(+1.56%) |
Jul 08, 2021 | 23.17 | 23.24 | 23.09 | 23.16 | 87,682 | -0.24(-1.04%) |
Jul 07, 2021 | 23.39 | 23.42 | 23.32 | 23.40 | 71,077 | +0.14(+0.62%) |
Jul 06, 2021 | 23.43 | 23.43 | 23.19 | 23.26 | 45,184 | -0.13(-0.57%) |
Jul 02, 2021 | 23.40 | 23.41 | 23.27 | 23.39 | 35,036 | +0.10(+0.42%) |
Jul 01, 2021 | 23.33 | 23.33 | 23.25 | 23.29 | 45,682 | +0.01(+0.04%) |
Jun 30, 2021 | 23.44 | 23.44 | 23.22 | 23.28 | 70,614 | -0.15(-0.64%) |
Jun 29, 2021 | 23.49 | 23.49 | 23.40 | 23.43 | 156,661 | -0.01(-0.06%) |
Jun 28, 2021 | 24.63 | 24.63 | 23.42 | 23.45 | 78,994 | -0.05(-0.19%) |
Jun 25, 2021 | 23.55 | 23.55 | 23.45 | 23.49 | 79,127 | +0.02(+0.08%) |
Jun 24, 2021 | 23.55 | 23.55 | 23.42 | 23.47 | 118,025 | +0.17(+0.74%) |
Jun 23, 2021 | 23.45 | 23.46 | 23.30 | 23.30 | 118,425 | -0.17(-0.73%) |
Jun 22, 2021 | 23.52 | 23.52 | 23.34 | 23.47 | 332,925 | +0.03(+0.12%) |
Jun 21, 2021 | 23.36 | 23.48 | 23.28 | 23.45 | 131,762 | +0.28(+1.21%) |
Jun 18, 2021 | 23.57 | 23.57 | 23.17 | 23.17 | 195,846 | -0.41(-1.73%) |
Jun 17, 2021 | 23.69 | 23.69 | 23.51 | 23.57 | 102,358 | -0.20(-0.84%) |
Jun 16, 2021 | 24.01 | 24.02 | 23.75 | 23.77 | 77,744 | -0.12(-0.49%) |
Jun 15, 2021 | 23.95 | 23.95 | 23.86 | 23.89 | 46,589 | -0.11(-0.45%) |
Jun 14, 2021 | 23.95 | 24.00 | 23.85 | 24.00 | 71,385 | +0.15(+0.64%) |
Jun 11, 2021 | 23.98 | 23.98 | 23.82 | 23.84 | 95,807 | -0.01(-0.04%) |
Jun 10, 2021 | 23.83 | 23.88 | 23.79 | 23.85 | 29,035 | +0.08(+0.34%) |
Jun 09, 2021 | 23.91 | 23.91 | 23.76 | 23.77 | 44,806 | +0.01(+0.04%) |
Jun 08, 2021 | 23.80 | 23.81 | 23.73 | 23.76 | 76,003 | -0.02(-0.08%) |
Jun 07, 2021 | 23.74 | 23.80 | 23.70 | 23.78 | 111,282 | +0.12(+0.50%) |
Jun 04, 2021 | 23.65 | 23.69 | 23.60 | 23.66 | 87,501 | +0.20(+0.85%) |
Jun 03, 2021 | 23.57 | 23.57 | 23.44 | 23.46 | 183,595 | -0.14(-0.57%) |
Jun 02, 2021 | 23.64 | 23.64 | 23.54 | 23.60 | 105,819 | +0.06(+0.27%) |