Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.77 | 24.16 | 23.69 | 23.97 | 3,501,406 | +0.11(+0.46%) |
Aug 30, 2021 | 24.04 | 24.11 | 23.77 | 23.86 | 2,115,411 | -0.05(-0.19%) |
Aug 27, 2021 | 23.32 | 24.04 | 23.32 | 23.90 | 2,484,935 | +0.71(+3.05%) |
Aug 26, 2021 | 23.23 | 23.37 | 23.03 | 23.20 | 1,417,686 | -0.01(-0.04%) |
Aug 25, 2021 | 23.05 | 23.42 | 22.92 | 23.21 | 2,051,713 | +0.11(+0.47%) |
Aug 24, 2021 | 22.67 | 23.26 | 22.58 | 23.10 | 2,958,687 | +0.63(+2.78%) |
Aug 23, 2021 | 22.22 | 22.56 | 22.09 | 22.47 | 2,419,035 | +0.42(+1.89%) |
Aug 20, 2021 | 22.00 | 22.27 | 21.85 | 22.05 | 2,008,087 | -0.02(-0.08%) |
Aug 19, 2021 | 22.15 | 22.47 | 22.00 | 22.07 | 2,529,341 | -0.54(-2.37%) |
Aug 18, 2021 | 22.55 | 23.06 | 22.40 | 22.61 | 2,836,152 | -0.06(-0.28%) |
Aug 17, 2021 | 23.13 | 23.13 | 22.51 | 22.67 | 2,468,416 | -0.63(-2.69%) |
Aug 16, 2021 | 22.91 | 23.30 | 22.53 | 23.30 | 2,761,942 | +0.13(+0.55%) |
Aug 13, 2021 | 23.50 | 23.55 | 23.16 | 23.17 | 3,759,722 | -0.37(-1.58%) |
Aug 12, 2021 | 23.68 | 23.78 | 23.29 | 23.54 | 4,481,312 | -0.20(-0.84%) |
Aug 11, 2021 | 23.73 | 23.93 | 23.41 | 23.74 | 3,311,275 | +0.13(+0.54%) |
Aug 10, 2021 | 23.18 | 23.71 | 23.17 | 23.61 | 3,233,541 | +0.36(+1.56%) |
Aug 09, 2021 | 23.11 | 23.31 | 22.87 | 23.25 | 1,892,061 | -0.07(-0.31%) |
Aug 06, 2021 | 23.38 | 23.58 | 23.12 | 23.32 | 2,007,322 | +0.39(+1.70%) |
Aug 05, 2021 | 23.01 | 23.21 | 22.81 | 22.93 | 1,685,030 | +0.05(+0.20%) |
Aug 04, 2021 | 23.29 | 23.46 | 22.88 | 22.89 | 2,857,022 | -0.68(-2.89%) |
Aug 03, 2021 | 23.62 | 23.64 | 22.93 | 23.57 | 2,535,200 | +0.05(+0.23%) |
Aug 02, 2021 | 24.22 | 24.73 | 23.45 | 23.51 | 3,545,825 | -0.44(-1.82%) |
Jul 30, 2021 | 24.04 | 24.46 | 23.72 | 23.95 | 3,423,100 | +0.06(+0.27%) |
Jul 29, 2021 | 23.88 | 24.14 | 23.72 | 23.89 | 2,208,670 | +0.25(+1.07%) |
Jul 28, 2021 | 23.86 | 23.97 | 23.34 | 23.63 | 2,944,837 | -0.25(-1.06%) |
Jul 27, 2021 | 23.61 | 24.07 | 23.19 | 23.89 | 1,688,077 | +0.03(+0.11%) |
Jul 26, 2021 | 23.42 | 23.94 | 23.31 | 23.86 | 2,450,186 | +0.52(+2.21%) |
Jul 23, 2021 | 23.50 | 23.78 | 23.21 | 23.34 | 1,535,586 | +0.02(+0.08%) |
Jul 22, 2021 | 23.40 | 23.51 | 23.15 | 23.32 | 1,972,257 | -0.04(-0.16%) |
Jul 21, 2021 | 23.23 | 23.75 | 23.23 | 23.36 | 2,454,588 | +0.42(+1.82%) |
Jul 20, 2021 | 22.72 | 23.31 | 22.65 | 22.94 | 2,640,225 | +0.24(+1.08%) |
Jul 19, 2021 | 22.60 | 22.92 | 22.41 | 22.70 | 2,288,418 | -0.71(-3.02%) |
Jul 16, 2021 | 24.62 | 24.63 | 23.38 | 23.40 | 2,943,073 | -0.83(-3.41%) |
Jul 15, 2021 | 23.80 | 24.25 | 23.80 | 24.23 | 2,429,268 | +0.24(+0.98%) |
Jul 14, 2021 | 24.21 | 24.59 | 23.93 | 23.99 | 992,740 | -0.04(-0.15%) |
Jul 13, 2021 | 24.57 | 24.68 | 23.95 | 24.03 | 1,839,438 | -0.53(-2.14%) |
Jul 12, 2021 | 24.28 | 24.73 | 23.99 | 24.56 | 1,394,005 | +0.06(+0.26%) |
Jul 09, 2021 | 24.00 | 24.57 | 23.93 | 24.49 | 3,230,106 | +1.00(+4.25%) |
Jul 08, 2021 | 23.53 | 23.88 | 23.26 | 23.50 | 1,814,362 | -0.53(-2.19%) |
Jul 07, 2021 | 23.71 | 24.12 | 23.57 | 24.02 | 1,831,734 | +0.25(+1.07%) |
Jul 06, 2021 | 24.10 | 24.36 | 23.60 | 23.77 | 2,613,564 | -0.34(-1.39%) |
Jul 02, 2021 | 24.08 | 24.18 | 23.75 | 24.10 | 1,512,899 | +0.01(+0.04%) |
Jul 01, 2021 | 24.34 | 24.42 | 23.97 | 24.09 | 2,214,859 | +0.05(+0.19%) |
Jun 30, 2021 | 24.18 | 24.46 | 23.95 | 24.05 | 2,294,299 | -0.24(-0.97%) |
Jun 29, 2021 | 24.23 | 24.47 | 24.08 | 24.28 | 1,837,592 | +0.22(+0.90%) |
Jun 28, 2021 | 24.34 | 24.34 | 23.76 | 24.07 | 1,686,140 | -0.32(-1.30%) |
Jun 25, 2021 | 24.41 | 24.52 | 24.28 | 24.38 | 2,962,504 | +0.14(+0.56%) |
Jun 24, 2021 | 24.11 | 24.44 | 23.85 | 24.25 | 2,454,176 | +0.29(+1.21%) |
Jun 23, 2021 | 24.22 | 24.39 | 23.94 | 23.96 | 2,488,382 | -0.19(-0.79%) |
Jun 22, 2021 | 23.58 | 24.62 | 23.41 | 24.15 | 5,524,129 | +0.80(+3.42%) |
Jun 21, 2021 | 22.99 | 23.42 | 22.99 | 23.35 | 3,357,648 | +0.85(+3.79%) |
Jun 18, 2021 | 22.94 | 23.31 | 22.42 | 22.50 | 4,777,284 | -0.94(-4.02%) |
Jun 17, 2021 | 24.10 | 24.21 | 22.77 | 23.44 | 4,377,194 | -0.65(-2.71%) |
Jun 16, 2021 | 24.10 | 24.26 | 23.82 | 24.09 | 2,521,547 | -0.11(-0.45%) |
Jun 15, 2021 | 23.98 | 24.35 | 23.76 | 24.20 | 2,929,860 | +0.32(+1.33%) |
Jun 14, 2021 | 24.50 | 24.59 | 23.85 | 23.89 | 2,948,431 | -0.63(-2.56%) |
Jun 11, 2021 | 24.46 | 24.76 | 24.26 | 24.51 | 1,578,397 | +0.24(+1.00%) |
Jun 10, 2021 | 24.76 | 25.02 | 24.26 | 24.27 | 2,150,046 | -0.25(-1.03%) |
Jun 09, 2021 | 25.23 | 25.29 | 24.47 | 24.52 | 2,996,390 | -0.82(-3.23%) |
Jun 08, 2021 | 25.12 | 25.41 | 24.78 | 25.34 | 2,919,775 | +0.15(+0.61%) |
Jun 07, 2021 | 25.52 | 25.63 | 25.07 | 25.19 | 1,998,290 | -0.25(-0.99%) |
Jun 04, 2021 | 25.41 | 25.54 | 25.20 | 25.44 | 2,111,039 | +0.08(+0.32%) |
Jun 03, 2021 | 25.66 | 25.71 | 25.25 | 25.36 | 1,969,735 | -0.41(-1.57%) |
Jun 02, 2021 | 26.41 | 26.43 | 25.63 | 25.77 | 2,899,895 | -0.59(-2.25%) |