Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.04 | 24.85 | 23.88 | 23.89 | 13,524 | -0.10(-0.42%) |
Aug 30, 2021 | 23.90 | 24.02 | 23.90 | 23.99 | 12,181 | +0.01(+0.04%) |
Aug 27, 2021 | 24.10 | 24.11 | 23.98 | 23.98 | 7,878 | -0.48(-1.96%) |
Aug 26, 2021 | 24.10 | 24.46 | 24.00 | 24.46 | 11,828 | +0.36(+1.49%) |
Aug 25, 2021 | 24.05 | 24.10 | 24.02 | 24.10 | 4,216 | -0.33(-1.35%) |
Aug 24, 2021 | 24.28 | 24.43 | 24.14 | 24.43 | 5,927 | +0.14(+0.58%) |
Aug 23, 2021 | 24.42 | 24.42 | 24.28 | 24.29 | 4,653 | -0.08(-0.33%) |
Aug 20, 2021 | 24.29 | 24.39 | 24.29 | 24.37 | 3,141 | +0.10(+0.41%) |
Aug 19, 2021 | 24.24 | 24.33 | 24.19 | 24.27 | 11,549 | +0.17(+0.71%) |
Aug 18, 2021 | 24.36 | 24.49 | 24.10 | 24.10 | 4,773 | -0.20(-0.82%) |
Aug 17, 2021 | 24.14 | 24.30 | 24.14 | 24.30 | 2,964 | +0.21(+0.87%) |
Aug 16, 2021 | 23.87 | 24.10 | 23.87 | 24.09 | 10,387 | +0.20(+0.84%) |
Aug 13, 2021 | 23.79 | 23.89 | 23.79 | 23.89 | 4,952 | +0.17(+0.72%) |
Aug 12, 2021 | 23.57 | 23.72 | 23.57 | 23.72 | 16,806 | +0.20(+0.85%) |
Aug 11, 2021 | 23.52 | 23.64 | 23.52 | 23.52 | 7,937 | -0.05(-0.21%) |
Aug 10, 2021 | 23.63 | 23.63 | 23.50 | 23.57 | 4,874 | -0.01(-0.04%) |
Aug 09, 2021 | 23.64 | 23.75 | 23.53 | 23.58 | 3,184 | +0.07(+0.30%) |
Aug 06, 2021 | 23.60 | 23.60 | 23.43 | 23.51 | 7,797 | -0.09(-0.38%) |
Aug 05, 2021 | 23.51 | 23.60 | 23.51 | 23.60 | 1,553 | +0.20(+0.85%) |
Aug 04, 2021 | 23.68 | 23.68 | 23.38 | 23.40 | 5,074 | -0.11(-0.47%) |
Aug 03, 2021 | 23.39 | 23.51 | 23.35 | 23.51 | 2,695 | +0.21(+0.90%) |
Jul 30, 2021 | 23.30 | 23.30 | 23.30 | 0 | +0.07(+0.30%) | |
Jul 29, 2021 | 23.49 | 23.49 | 23.23 | 23.23 | 2,345 | -0.20(-0.85%) |
Jul 28, 2021 | 23.35 | 23.44 | 23.34 | 23.43 | 3,104 | +0.09(+0.39%) |
Jul 27, 2021 | 23.14 | 23.34 | 23.14 | 23.34 | 4,922 | +0.11(+0.47%) |
Jul 26, 2021 | 23.16 | 23.23 | 23.13 | 23.23 | 1,163 | -0.13(-0.56%) |
Jul 23, 2021 | 23.26 | 23.36 | 23.26 | 23.36 | 5,142 | +0.27(+1.17%) |
Jul 22, 2021 | 23.07 | 23.11 | 23.05 | 23.09 | 4,667 | +0.03(+0.13%) |
Jul 21, 2021 | 23.19 | 23.19 | 22.92 | 23.06 | 9,098 | +0.06(+0.26%) |
Jul 20, 2021 | 22.85 | 23.15 | 22.85 | 23.00 | 4,572 | +0.27(+1.19%) |
Jul 19, 2021 | 22.95 | 22.95 | 22.72 | 22.73 | 4,296 | -0.26(-1.13%) |
Jul 16, 2021 | 22.88 | 23.03 | 22.88 | 22.99 | 9,726 | +0.12(+0.52%) |
Jul 15, 2021 | 22.90 | 23.00 | 22.85 | 22.87 | 5,019 | -0.21(-0.91%) |
Jul 14, 2021 | 22.98 | 23.08 | 22.98 | 23.08 | 4,186 | +0.01(+0.04%) |
Jul 13, 2021 | 23.05 | 23.08 | 23.04 | 23.07 | 5,225 | +0.01(+0.04%) |
Jul 12, 2021 | 23.07 | 23.12 | 23.04 | 23.06 | 3,413 | +0.07(+0.30%) |
Jul 09, 2021 | 23.06 | 23.06 | 22.98 | 22.99 | 3,479 | +0.03(+0.13%) |
Jul 08, 2021 | 22.86 | 22.96 | 22.84 | 22.96 | 6,483 | -0.09(-0.39%) |
Jul 07, 2021 | 22.95 | 23.05 | 22.95 | 23.05 | 4,756 | +0.09(+0.39%) |
Jul 06, 2021 | 22.90 | 23.16 | 22.83 | 22.96 | 5,301 | -0.07(-0.30%) |
Jul 05, 2021 | 23.03 | 23.04 | 22.99 | 23.03 | 3,630 | +0.10(+0.44%) |
Jul 02, 2021 | 22.79 | 22.94 | 22.79 | 22.93 | 4,187 | +0.32(+1.42%) |
Jun 30, 2021 | 22.61 | 22.61 | 22.61 | 0 | -0.04(-0.18%) | |
Jun 29, 2021 | 22.69 | 22.74 | 22.65 | 22.65 | 7,041 | -0.10(-0.44%) |
Jun 28, 2021 | 22.69 | 22.75 | 22.69 | 22.75 | 1,110 | +0.06(+0.26%) |
Jun 25, 2021 | 22.59 | 22.69 | 22.58 | 22.69 | 5,098 | +0.12(+0.53%) |
Jun 24, 2021 | 22.57 | 22.57 | 22.57 | 22.57 | 103 | +0.11(+0.49%) |
Jun 23, 2021 | 22.64 | 22.64 | 22.46 | 22.46 | 3,530 | -0.10(-0.44%) |
Jun 22, 2021 | 22.80 | 22.80 | 22.52 | 22.56 | 8,513 | -0.07(-0.31%) |
Jun 21, 2021 | 22.58 | 22.66 | 22.46 | 22.63 | 3,512 | +0.21(+0.94%) |
Jun 18, 2021 | 22.79 | 22.79 | 22.42 | 22.42 | 7,594 | -0.23(-1.02%) |
Jun 17, 2021 | 22.45 | 22.65 | 22.41 | 22.65 | 9,070 | +0.17(+0.76%) |
Jun 16, 2021 | 22.58 | 22.59 | 22.47 | 22.48 | 4,375 | +0.06(+0.27%) |
Jun 15, 2021 | 22.40 | 22.44 | 22.40 | 22.42 | 8,601 | -0.08(-0.36%) |
Jun 14, 2021 | 22.30 | 22.61 | 22.30 | 22.50 | 7,994 | +0.15(+0.67%) |
Jun 11, 2021 | 22.50 | 22.50 | 22.32 | 22.35 | 4,463 | -0.14(-0.62%) |
Jun 10, 2021 | 22.02 | 22.49 | 22.02 | 22.49 | 7,505 | +0.47(+2.13%) |
Jun 09, 2021 | 21.93 | 22.05 | 21.93 | 22.02 | 5,891 | +0.30(+1.38%) |
Jun 08, 2021 | 21.80 | 21.98 | 21.65 | 21.72 | 19,673 | -0.07(-0.32%) |
Jun 07, 2021 | 21.80 | 21.90 | 21.69 | 21.79 | 8,920 | +0.10(+0.46%) |
Jun 04, 2021 | 21.69 | 21.76 | 21.69 | 21.69 | 9,268 | +0.08(+0.37%) |
Jun 03, 2021 | 22.10 | 22.10 | 21.56 | 21.61 | 3,515 | +0.11(+0.51%) |
Jun 02, 2021 | 21.49 | 21.57 | 21.41 | 21.50 | 8,825 | +0.00(+0.00%) |