Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.54 | 22.98 | 22.54 | 22.83 | 4,151,521 | +0.22(+0.97%) |
Aug 30, 2021 | 23.30 | 23.30 | 22.61 | 22.61 | 4,898,640 | -0.57(-2.44%) |
Aug 27, 2021 | 22.91 | 23.27 | 22.87 | 23.17 | 3,571,364 | +0.36(+1.57%) |
Aug 26, 2021 | 23.00 | 23.19 | 22.65 | 22.82 | 8,786,944 | -0.24(-1.03%) |
Aug 25, 2021 | 22.85 | 23.19 | 22.70 | 23.06 | 4,501,148 | +0.18(+0.78%) |
Aug 24, 2021 | 22.47 | 22.93 | 22.42 | 22.88 | 7,390,745 | +0.69(+3.09%) |
Aug 23, 2021 | 21.75 | 22.24 | 21.75 | 22.19 | 13,052,201 | +0.69(+3.19%) |
Aug 20, 2021 | 21.43 | 21.55 | 21.29 | 21.51 | 4,741,477 | +0.08(+0.37%) |
Aug 19, 2021 | 21.73 | 21.74 | 21.18 | 21.43 | 6,337,072 | -0.42(-1.91%) |
Aug 18, 2021 | 21.92 | 22.26 | 21.78 | 21.84 | 3,686,003 | -0.14(-0.63%) |
Aug 17, 2021 | 22.19 | 22.19 | 21.70 | 21.98 | 5,856,324 | -0.51(-2.25%) |
Aug 16, 2021 | 22.38 | 22.60 | 22.17 | 22.49 | 4,307,330 | -0.17(-0.75%) |
Aug 13, 2021 | 22.91 | 22.95 | 22.60 | 22.66 | 3,124,207 | -0.29(-1.26%) |
Aug 12, 2021 | 23.25 | 23.30 | 22.76 | 22.95 | 3,540,202 | -0.40(-1.70%) |
Aug 11, 2021 | 22.86 | 23.34 | 22.70 | 23.34 | 5,180,333 | +0.33(+1.42%) |
Aug 10, 2021 | 22.63 | 23.20 | 22.57 | 23.02 | 3,984,746 | +0.42(+1.85%) |
Aug 09, 2021 | 22.88 | 22.89 | 22.32 | 22.60 | 5,331,390 | -0.37(-1.60%) |
Aug 06, 2021 | 23.14 | 23.23 | 22.69 | 22.97 | 6,615,233 | +0.07(+0.30%) |
Aug 05, 2021 | 22.16 | 22.99 | 22.11 | 22.90 | 6,267,966 | +0.80(+3.64%) |
Aug 04, 2021 | 22.36 | 22.51 | 21.99 | 22.09 | 7,034,202 | -0.49(-2.16%) |
Aug 03, 2021 | 22.56 | 22.58 | 22.06 | 22.58 | 4,411,900 | +0.04(+0.18%) |
Aug 02, 2021 | 22.79 | 23.28 | 22.51 | 22.54 | 4,748,581 | -0.20(-0.87%) |
Jul 30, 2021 | 23.05 | 23.28 | 22.65 | 22.74 | 5,310,130 | -0.63(-2.68%) |
Jul 29, 2021 | 23.59 | 23.65 | 23.33 | 23.36 | 3,532,765 | -0.06(-0.25%) |
Jul 28, 2021 | 23.39 | 23.52 | 23.05 | 23.42 | 3,700,981 | +0.28(+1.20%) |
Jul 27, 2021 | 23.33 | 23.41 | 22.90 | 23.14 | 4,123,033 | -0.30(-1.27%) |
Jul 26, 2021 | 22.80 | 23.45 | 22.80 | 23.44 | 4,427,521 | +0.59(+2.56%) |
Jul 23, 2021 | 23.04 | 23.18 | 22.74 | 22.86 | 4,199,847 | -0.08(-0.35%) |
Jul 22, 2021 | 23.06 | 23.18 | 22.72 | 22.94 | 4,848,310 | -0.27(-1.16%) |
Jul 21, 2021 | 22.78 | 23.31 | 22.71 | 23.20 | 5,136,296 | +0.70(+3.09%) |
Jul 20, 2021 | 21.59 | 22.62 | 21.42 | 22.51 | 9,632,437 | +1.08(+5.05%) |
Jul 19, 2021 | 21.43 | 21.68 | 21.04 | 21.43 | 17,187,396 | -0.84(-3.79%) |
Jul 16, 2021 | 23.07 | 23.13 | 22.22 | 22.27 | 3,990,339 | -0.63(-2.73%) |
Jul 15, 2021 | 22.96 | 23.21 | 22.61 | 22.90 | 3,691,459 | -0.15(-0.65%) |
Jul 14, 2021 | 23.43 | 23.62 | 22.97 | 23.05 | 4,660,861 | -0.06(-0.26%) |
Jul 13, 2021 | 23.54 | 23.57 | 23.06 | 23.10 | 2,715,143 | -0.63(-2.64%) |
Jul 12, 2021 | 23.69 | 23.82 | 23.38 | 23.73 | 2,450,641 | -0.09(-0.38%) |
Jul 09, 2021 | 23.59 | 23.86 | 23.49 | 23.82 | 3,249,507 | +0.55(+2.35%) |
Jul 08, 2021 | 22.98 | 23.56 | 22.82 | 23.27 | 5,523,646 | -0.24(-1.01%) |
Jul 07, 2021 | 23.85 | 24.02 | 23.29 | 23.51 | 4,639,418 | -0.43(-1.78%) |
Jul 06, 2021 | 24.38 | 24.57 | 23.83 | 23.94 | 3,136,858 | -0.40(-1.63%) |
Jul 02, 2021 | 24.57 | 24.57 | 24.19 | 24.34 | 1,877,238 | -0.12(-0.49%) |
Jul 01, 2021 | 24.25 | 24.55 | 24.19 | 24.46 | 4,781,671 | +0.44(+1.82%) |
Jun 30, 2021 | 23.94 | 24.20 | 23.86 | 24.02 | 2,952,911 | +0.11(+0.46%) |
Jun 29, 2021 | 24.13 | 24.19 | 23.89 | 23.91 | 3,926,976 | -0.24(-0.99%) |
Jun 28, 2021 | 24.75 | 24.78 | 24.05 | 24.15 | 5,585,005 | -0.73(-2.95%) |
Jun 25, 2021 | 25.18 | 25.19 | 24.85 | 24.88 | 2,980,852 | -0.25(-0.99%) |
Jun 24, 2021 | 25.27 | 25.30 | 24.95 | 25.13 | 2,310,103 | -0.05(-0.20%) |
Jun 23, 2021 | 25.21 | 25.29 | 25.16 | 25.18 | 1,575,781 | -0.04(-0.16%) |
Jun 22, 2021 | 25.43 | 25.48 | 24.93 | 25.22 | 3,983,575 | -0.24(-0.94%) |
Jun 21, 2021 | 25.12 | 25.50 | 25.02 | 25.46 | 4,465,775 | +0.41(+1.63%) |
Jun 18, 2021 | 25.03 | 25.24 | 24.83 | 25.05 | 3,265,485 | -0.15(-0.59%) |
Jun 17, 2021 | 25.64 | 25.85 | 24.98 | 25.20 | 4,880,266 | -0.39(-1.51%) |
Jun 16, 2021 | 25.65 | 25.85 | 25.44 | 25.59 | 2,562,596 | -0.06(-0.23%) |
Jun 15, 2021 | 25.82 | 25.89 | 25.53 | 25.65 | 2,988,673 | -0.14(-0.54%) |
Jun 14, 2021 | 26.11 | 26.19 | 25.73 | 25.79 | 4,009,241 | -0.37(-1.41%) |
Jun 11, 2021 | 26.13 | 26.23 | 26.05 | 26.15 | 1,538,726 | +0.09(+0.34%) |
Jun 10, 2021 | 26.60 | 26.64 | 25.98 | 26.06 | 4,427,711 | -0.28(-1.06%) |
Jun 09, 2021 | 26.77 | 26.77 | 26.32 | 26.34 | 2,952,139 | -0.15(-0.56%) |
Jun 08, 2021 | 26.43 | 26.61 | 26.24 | 26.49 | 2,604,976 | +0.25(+0.95%) |
Jun 07, 2021 | 26.34 | 26.52 | 26.18 | 26.24 | 2,814,254 | +0.03(+0.11%) |
Jun 04, 2021 | 26.46 | 26.51 | 26.09 | 26.21 | 4,166,590 | -0.06(-0.23%) |
Jun 03, 2021 | 26.65 | 26.82 | 26.26 | 26.27 | 5,882,195 | -0.80(-2.97%) |
Jun 02, 2021 | 27.07 | 27.21 | 26.95 | 27.08 | 4,547,756 | +0.09(+0.33%) |