Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.71 | 23.12 | 22.52 | 22.77 | 1,893,995 | +0.15(+0.66%) |
Aug 30, 2021 | 23.37 | 23.37 | 22.62 | 22.62 | 942,462 | -0.70(-2.99%) |
Aug 27, 2021 | 22.50 | 23.40 | 22.48 | 23.32 | 958,965 | +0.82(+3.62%) |
Aug 26, 2021 | 22.96 | 22.96 | 22.50 | 22.50 | 735,964 | -0.30(-1.31%) |
Aug 25, 2021 | 22.67 | 23.24 | 22.54 | 22.80 | 1,406,340 | +0.21(+0.92%) |
Aug 24, 2021 | 22.38 | 22.72 | 22.36 | 22.59 | 1,184,609 | +0.26(+1.16%) |
Aug 23, 2021 | 22.33 | 22.48 | 22.13 | 22.33 | 791,372 | +0.27(+1.22%) |
Aug 20, 2021 | 21.51 | 22.08 | 21.42 | 22.06 | 907,626 | +0.56(+2.59%) |
Aug 19, 2021 | 21.77 | 21.99 | 21.27 | 21.51 | 1,656,581 | -0.59(-2.66%) |
Aug 18, 2021 | 22.09 | 22.54 | 21.87 | 22.09 | 1,739,566 | -0.02(-0.09%) |
Aug 17, 2021 | 22.38 | 22.51 | 21.79 | 22.11 | 2,181,992 | -0.53(-2.33%) |
Aug 16, 2021 | 22.63 | 22.89 | 22.41 | 22.64 | 2,334,328 | -0.22(-0.96%) |
Aug 13, 2021 | 23.09 | 23.17 | 22.68 | 22.86 | 1,801,265 | -0.32(-1.37%) |
Aug 12, 2021 | 23.38 | 23.48 | 22.93 | 23.18 | 1,781,901 | -0.13(-0.56%) |
Aug 11, 2021 | 23.23 | 23.43 | 22.91 | 23.31 | 2,909,265 | +0.06(+0.26%) |
Aug 10, 2021 | 22.73 | 23.26 | 22.58 | 23.25 | 3,489,608 | +0.42(+1.83%) |
Aug 09, 2021 | 22.86 | 23.15 | 22.58 | 22.83 | 3,528,536 | -0.18(-0.78%) |
Aug 06, 2021 | 22.71 | 23.28 | 22.63 | 23.01 | 1,757,528 | +0.76(+3.40%) |
Aug 05, 2021 | 22.00 | 22.30 | 21.94 | 22.25 | 983,342 | +0.42(+1.91%) |
Aug 04, 2021 | 21.71 | 22.28 | 21.63 | 21.84 | 1,844,443 | -0.31(-1.39%) |
Aug 03, 2021 | 21.67 | 22.18 | 21.19 | 22.14 | 1,884,714 | +0.60(+2.77%) |
Aug 02, 2021 | 21.71 | 22.34 | 21.33 | 21.55 | 1,433,401 | -0.05(-0.23%) |
Jul 30, 2021 | 21.62 | 22.10 | 21.47 | 21.60 | 1,410,909 | -0.12(-0.55%) |
Jul 29, 2021 | 21.84 | 21.92 | 21.42 | 21.72 | 1,412,423 | +0.13(+0.60%) |
Jul 28, 2021 | 21.57 | 21.92 | 21.13 | 21.59 | 1,652,947 | +0.21(+0.97%) |
Jul 27, 2021 | 21.20 | 21.61 | 21.07 | 21.38 | 1,214,782 | -0.13(-0.60%) |
Jul 26, 2021 | 21.60 | 21.93 | 21.44 | 21.51 | 1,232,900 | -0.06(-0.28%) |
Jul 23, 2021 | 21.61 | 21.73 | 21.20 | 21.57 | 1,314,620 | +0.31(+1.45%) |
Jul 22, 2021 | 21.53 | 21.67 | 20.86 | 21.26 | 2,228,720 | -0.33(-1.52%) |
Jul 21, 2021 | 21.85 | 22.21 | 21.56 | 21.59 | 2,087,186 | +0.13(+0.60%) |
Jul 20, 2021 | 20.46 | 21.84 | 20.46 | 21.46 | 2,518,040 | +0.88(+4.29%) |
Jul 19, 2021 | 20.68 | 21.21 | 20.40 | 20.58 | 2,570,365 | -0.86(-4.02%) |
Jul 16, 2021 | 22.49 | 22.57 | 21.34 | 21.44 | 1,410,920 | -0.82(-3.70%) |
Jul 15, 2021 | 21.82 | 22.51 | 21.60 | 22.26 | 2,041,673 | +0.17(+0.76%) |
Jul 14, 2021 | 22.55 | 22.90 | 21.89 | 22.09 | 3,307,599 | -0.48(-2.11%) |
Jul 13, 2021 | 23.10 | 23.10 | 22.29 | 22.57 | 1,743,080 | -0.59(-2.57%) |
Jul 12, 2021 | 22.90 | 23.25 | 22.56 | 23.16 | 1,595,398 | -0.19(-0.81%) |
Jul 09, 2021 | 22.89 | 23.43 | 22.57 | 23.35 | 1,843,112 | +1.09(+4.90%) |
Jul 08, 2021 | 22.48 | 22.71 | 22.07 | 22.26 | 2,623,802 | -0.83(-3.61%) |
Jul 07, 2021 | 22.86 | 23.34 | 22.86 | 23.10 | 1,714,060 | -0.17(-0.72%) |
Jul 06, 2021 | 24.15 | 24.15 | 23.23 | 23.26 | 2,070,971 | -0.99(-4.09%) |
Jul 02, 2021 | 24.86 | 24.86 | 24.08 | 24.26 | 2,312,334 | -0.65(-2.63%) |
Jul 01, 2021 | 24.79 | 25.16 | 24.64 | 24.91 | 2,276,392 | +0.33(+1.33%) |
Jun 30, 2021 | 24.36 | 24.64 | 24.30 | 24.58 | 2,825,711 | +0.12(+0.49%) |
Jun 29, 2021 | 25.26 | 25.57 | 24.43 | 24.46 | 1,850,472 | -0.54(-2.14%) |
Jun 28, 2021 | 25.77 | 25.78 | 24.95 | 25.00 | 2,043,261 | -0.96(-3.71%) |
Jun 25, 2021 | 25.60 | 26.15 | 25.34 | 25.96 | 2,588,071 | +0.56(+2.19%) |
Jun 24, 2021 | 25.16 | 25.60 | 24.85 | 25.41 | 1,301,129 | +0.47(+1.87%) |
Jun 23, 2021 | 24.95 | 25.15 | 24.81 | 24.94 | 1,090,602 | +0.19(+0.76%) |
Jun 22, 2021 | 24.77 | 24.95 | 24.24 | 24.75 | 1,363,005 | -0.02(-0.08%) |
Jun 21, 2021 | 23.94 | 24.87 | 23.94 | 24.77 | 2,133,382 | +1.07(+4.52%) |
Jun 18, 2021 | 23.63 | 24.14 | 23.36 | 23.70 | 6,620,800 | -0.47(-1.93%) |
Jun 17, 2021 | 26.11 | 26.20 | 24.13 | 24.17 | 2,689,278 | -1.77(-6.81%) |
Jun 16, 2021 | 25.26 | 26.04 | 24.85 | 25.93 | 1,621,525 | +0.47(+1.83%) |
Jun 15, 2021 | 25.03 | 25.79 | 24.82 | 25.47 | 1,430,415 | +0.50(+1.99%) |
Jun 14, 2021 | 25.67 | 26.09 | 24.84 | 24.97 | 2,310,607 | -0.83(-3.23%) |
Jun 11, 2021 | 25.70 | 26.07 | 25.52 | 25.80 | 1,144,879 | +0.25(+0.97%) |
Jun 10, 2021 | 26.34 | 26.34 | 25.52 | 25.55 | 1,524,075 | -0.38(-1.45%) |
Jun 09, 2021 | 26.15 | 26.18 | 25.83 | 25.93 | 1,012,525 | -0.47(-1.77%) |
Jun 08, 2021 | 25.86 | 26.40 | 25.50 | 26.40 | 1,593,740 | +0.25(+0.95%) |
Jun 07, 2021 | 26.07 | 26.32 | 25.93 | 26.15 | 1,132,911 | +0.19(+0.73%) |
Jun 04, 2021 | 26.10 | 26.16 | 25.56 | 25.96 | 1,856,242 | -0.20(-0.76%) |
Jun 03, 2021 | 26.40 | 26.62 | 26.15 | 26.16 | 1,577,715 | -0.30(-1.12%) |
Jun 02, 2021 | 26.89 | 26.89 | 26.38 | 26.46 | 1,836,112 | -0.34(-1.26%) |