Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.77 | 22.81 | 22.57 | 22.66 | 2,392,605 | -0.02(-0.09%) |
Aug 30, 2021 | 22.60 | 22.75 | 22.54 | 22.68 | 2,087,812 | +0.22(+0.99%) |
Aug 27, 2021 | 22.21 | 22.52 | 22.18 | 22.46 | 2,368,342 | +0.19(+0.87%) |
Aug 26, 2021 | 22.41 | 22.54 | 22.22 | 22.27 | 2,817,947 | -0.26(-1.14%) |
Aug 25, 2021 | 22.51 | 22.58 | 22.38 | 22.52 | 3,509,612 | +0.07(+0.32%) |
Aug 24, 2021 | 22.37 | 22.54 | 22.37 | 22.45 | 2,421,513 | +0.14(+0.61%) |
Aug 23, 2021 | 22.16 | 22.35 | 22.09 | 22.31 | 2,631,431 | +0.28(+1.28%) |
Aug 20, 2021 | 21.71 | 22.05 | 21.71 | 22.03 | 4,078,615 | +0.35(+1.61%) |
Aug 19, 2021 | 21.70 | 21.89 | 21.63 | 21.68 | 4,728,642 | +0.00(+0.00%) |
Aug 18, 2021 | 21.82 | 21.93 | 21.68 | 21.68 | 3,335,408 | +0.14(+0.63%) |
Aug 17, 2021 | 21.55 | 21.66 | 21.29 | 21.55 | 4,176,924 | -0.23(-1.07%) |
Aug 16, 2021 | 21.86 | 21.92 | 21.73 | 21.78 | 2,929,465 | -0.17(-0.80%) |
Aug 13, 2021 | 22.26 | 22.28 | 21.94 | 21.95 | 3,131,505 | -0.21(-0.96%) |
Aug 12, 2021 | 22.22 | 22.25 | 22.00 | 22.17 | 3,766,673 | -0.28(-1.25%) |
Aug 11, 2021 | 22.67 | 22.68 | 22.23 | 22.45 | 2,764,177 | -0.14(-0.60%) |
Aug 10, 2021 | 22.76 | 22.83 | 22.57 | 22.59 | 3,897,806 | -0.03(-0.13%) |
Aug 09, 2021 | 22.40 | 22.68 | 22.32 | 22.62 | 3,537,017 | +0.35(+1.57%) |
Aug 06, 2021 | 22.42 | 22.46 | 22.20 | 22.27 | 2,782,070 | -0.03(-0.13%) |
Aug 05, 2021 | 22.46 | 22.49 | 22.28 | 22.29 | 2,656,329 | -0.17(-0.74%) |
Aug 04, 2021 | 22.55 | 22.68 | 22.40 | 22.46 | 2,734,723 | -0.05(-0.22%) |
Aug 03, 2021 | 22.36 | 22.61 | 22.32 | 22.51 | 3,584,979 | +0.45(+2.03%) |
Aug 02, 2021 | 22.33 | 22.33 | 22.04 | 22.06 | 2,810,369 | +0.00(+0.00%) |
Jul 30, 2021 | 21.92 | 22.28 | 21.90 | 22.06 | 3,322,034 | -0.06(-0.26%) |
Jul 29, 2021 | 22.20 | 22.35 | 22.09 | 22.12 | 4,062,230 | -0.06(-0.26%) |
Jul 28, 2021 | 21.71 | 22.26 | 21.64 | 22.18 | 6,004,858 | +0.59(+2.75%) |
Jul 27, 2021 | 21.53 | 21.60 | 21.28 | 21.59 | 4,176,017 | -0.16(-0.71%) |
Jul 26, 2021 | 21.78 | 21.95 | 21.59 | 21.74 | 4,265,113 | -0.17(-0.80%) |
Jul 23, 2021 | 22.12 | 22.12 | 21.76 | 21.92 | 2,935,555 | -0.30(-1.36%) |
Jul 22, 2021 | 22.39 | 22.44 | 22.09 | 22.22 | 4,865,721 | +0.01(+0.04%) |
Jul 21, 2021 | 21.72 | 22.22 | 21.69 | 22.21 | 4,842,060 | +0.68(+3.16%) |
Jul 20, 2021 | 21.29 | 21.60 | 21.10 | 21.53 | 3,765,326 | +0.22(+1.05%) |
Jul 19, 2021 | 21.03 | 21.30 | 20.94 | 21.30 | 7,200,662 | -0.17(-0.77%) |
Jul 16, 2021 | 21.77 | 21.77 | 21.41 | 21.47 | 3,712,345 | -0.09(-0.41%) |
Jul 15, 2021 | 21.70 | 21.89 | 21.35 | 21.56 | 6,729,247 | -0.44(-1.99%) |
Jul 14, 2021 | 22.61 | 22.61 | 21.97 | 21.99 | 5,688,754 | -0.55(-2.46%) |
Jul 13, 2021 | 22.66 | 22.86 | 22.51 | 22.55 | 3,779,579 | -0.27(-1.19%) |
Jul 12, 2021 | 22.83 | 22.87 | 22.57 | 22.82 | 4,559,005 | +0.26(+1.16%) |
Jul 09, 2021 | 22.54 | 22.61 | 22.30 | 22.56 | 2,884,470 | +0.06(+0.26%) |
Jul 08, 2021 | 22.30 | 22.62 | 22.15 | 22.50 | 4,321,843 | -0.40(-1.74%) |
Jul 07, 2021 | 23.26 | 23.38 | 22.82 | 22.90 | 4,210,546 | -0.08(-0.34%) |
Jul 06, 2021 | 22.98 | 22.99 | 22.80 | 22.97 | 4,357,291 | +0.16(+0.68%) |
Jul 02, 2021 | 22.83 | 22.92 | 22.68 | 22.82 | 2,567,688 | -0.05(-0.21%) |
Jul 01, 2021 | 22.89 | 22.90 | 22.63 | 22.87 | 3,023,142 | +0.08(+0.34%) |
Jun 30, 2021 | 22.85 | 22.92 | 22.66 | 22.79 | 3,892,976 | -0.34(-1.47%) |
Jun 29, 2021 | 23.29 | 23.45 | 23.08 | 23.13 | 4,697,924 | +0.15(+0.63%) |
Jun 28, 2021 | 22.59 | 22.99 | 22.54 | 22.98 | 6,476,520 | +0.59(+2.65%) |
Jun 25, 2021 | 22.42 | 22.58 | 22.34 | 22.39 | 3,836,311 | +0.07(+0.30%) |
Jun 24, 2021 | 22.42 | 22.48 | 22.24 | 22.32 | 3,515,244 | +0.15(+0.66%) |
Jun 23, 2021 | 22.17 | 22.17 | 22.05 | 22.18 | 3,128,912 | -0.04(-0.17%) |
Jun 22, 2021 | 21.91 | 22.29 | 21.87 | 22.22 | 3,693,635 | +0.22(+1.02%) |
Jun 21, 2021 | 21.88 | 22.05 | 21.66 | 21.99 | 3,645,350 | +0.22(+1.03%) |
Jun 18, 2021 | 21.89 | 22.00 | 21.75 | 21.77 | 4,788,286 | -0.37(-1.67%) |
Jun 17, 2021 | 21.82 | 22.21 | 21.76 | 22.14 | 3,593,982 | +0.13(+0.57%) |
Jun 16, 2021 | 22.01 | 22.34 | 21.86 | 22.01 | 3,965,385 | +0.12(+0.53%) |
Jun 15, 2021 | 22.12 | 22.15 | 21.77 | 21.90 | 2,882,358 | -0.25(-1.14%) |
Jun 14, 2021 | 22.11 | 22.29 | 22.09 | 22.15 | 4,506,433 | +0.26(+1.20%) |
Jun 11, 2021 | 21.78 | 21.89 | 21.71 | 21.89 | 3,348,906 | +0.18(+0.85%) |
Jun 10, 2021 | 21.55 | 21.79 | 21.45 | 21.70 | 2,774,316 | +0.09(+0.42%) |
Jun 09, 2021 | 21.79 | 21.91 | 21.60 | 21.61 | 3,021,082 | -0.14(-0.62%) |
Jun 08, 2021 | 21.85 | 21.85 | 21.48 | 21.75 | 4,104,762 | +0.09(+0.40%) |
Jun 07, 2021 | 21.50 | 21.67 | 21.33 | 21.66 | 3,770,590 | +0.12(+0.54%) |
Jun 04, 2021 | 21.52 | 21.75 | 21.51 | 21.54 | 4,154,367 | +0.20(+0.95%) |
Jun 03, 2021 | 21.45 | 21.59 | 21.24 | 21.34 | 6,592,567 | -0.40(-1.82%) |
Jun 02, 2021 | 21.80 | 21.83 | 21.61 | 21.74 | 5,455,435 | -0.36(-1.62%) |