Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.10 | 24.14 | 24.03 | 24.08 | 419,718 | +0.01(+0.04%) |
Aug 30, 2021 | 24.15 | 24.16 | 24.07 | 24.07 | 403,311 | +0.13(+0.53%) |
Aug 27, 2021 | 23.79 | 24.00 | 23.75 | 23.94 | 440,953 | +0.34(+1.42%) |
Aug 26, 2021 | 23.58 | 23.65 | 23.56 | 23.61 | 443,679 | +0.30(+1.28%) |
Aug 25, 2021 | 23.35 | 23.39 | 23.31 | 23.31 | 332,835 | +0.15(+0.67%) |
Aug 24, 2021 | 23.10 | 23.19 | 23.08 | 23.15 | 272,784 | +0.46(+2.04%) |
Aug 23, 2021 | 22.66 | 22.72 | 22.62 | 22.69 | 376,388 | +0.16(+0.72%) |
Aug 20, 2021 | 22.46 | 22.56 | 22.46 | 22.53 | 261,632 | +0.15(+0.65%) |
Aug 19, 2021 | 22.43 | 22.50 | 22.33 | 22.38 | 445,782 | -0.14(-0.60%) |
Aug 18, 2021 | 22.66 | 22.68 | 22.47 | 22.52 | 510,459 | -0.16(-0.72%) |
Aug 17, 2021 | 22.52 | 22.68 | 22.52 | 22.68 | 525,578 | +0.22(+0.97%) |
Aug 16, 2021 | 22.34 | 22.46 | 22.27 | 22.46 | 585,506 | -0.01(-0.04%) |
Aug 13, 2021 | 22.41 | 22.47 | 22.32 | 22.47 | 347,633 | +0.10(+0.45%) |
Aug 12, 2021 | 22.27 | 22.37 | 22.24 | 22.37 | 379,245 | -0.05(-0.20%) |
Aug 11, 2021 | 22.35 | 22.42 | 22.29 | 22.42 | 236,802 | +0.15(+0.65%) |
Aug 10, 2021 | 22.32 | 22.32 | 22.23 | 22.27 | 126,516 | -0.03(-0.12%) |
Aug 09, 2021 | 22.30 | 22.34 | 22.25 | 22.30 | 333,190 | +0.06(+0.29%) |
Aug 06, 2021 | 22.30 | 22.30 | 22.18 | 22.24 | 257,525 | -0.13(-0.57%) |
Aug 05, 2021 | 22.34 | 22.44 | 22.34 | 22.37 | 260,528 | +0.08(+0.37%) |
Aug 04, 2021 | 22.26 | 22.31 | 22.17 | 22.28 | 385,655 | -0.22(-0.97%) |
Aug 03, 2021 | 22.30 | 22.50 | 22.24 | 22.50 | 335,787 | +0.21(+0.94%) |
Aug 02, 2021 | 22.27 | 22.34 | 22.24 | 22.29 | 444,423 | -0.11(-0.49%) |
Jul 30, 2021 | 22.37 | 22.45 | 22.32 | 22.40 | 501,068 | -0.18(-0.80%) |
Jul 29, 2021 | 22.46 | 22.58 | 22.41 | 22.58 | 982,938 | +0.06(+0.28%) |
Jul 28, 2021 | 22.53 | 22.56 | 22.41 | 22.52 | 380,183 | -0.04(-0.16%) |
Jul 27, 2021 | 22.48 | 22.56 | 22.40 | 22.56 | 456,152 | -0.06(-0.28%) |
Jul 26, 2021 | 22.51 | 22.64 | 22.42 | 22.62 | 752,079 | +0.01(+0.04%) |
Jul 23, 2021 | 22.64 | 22.66 | 22.47 | 22.61 | 586,066 | -0.09(-0.40%) |
Jul 22, 2021 | 22.73 | 22.74 | 22.62 | 22.70 | 146,688 | +0.02(+0.08%) |
Jul 21, 2021 | 22.51 | 22.69 | 22.51 | 22.68 | 269,365 | +0.15(+0.68%) |
Jul 20, 2021 | 22.43 | 22.58 | 22.39 | 22.53 | 160,520 | +0.06(+0.28%) |
Jul 19, 2021 | 22.54 | 22.56 | 22.44 | 22.46 | 462,678 | -0.25(-1.12%) |
Jul 16, 2021 | 22.75 | 22.86 | 22.67 | 22.72 | 178,544 | -0.06(-0.28%) |
Jul 15, 2021 | 22.68 | 22.84 | 22.68 | 22.78 | 175,450 | +0.17(+0.76%) |
Jul 14, 2021 | 22.64 | 22.65 | 22.51 | 22.61 | 167,552 | -0.03(-0.12%) |
Jul 13, 2021 | 22.66 | 22.71 | 22.62 | 22.64 | 128,966 | +0.01(+0.04%) |
Jul 12, 2021 | 22.60 | 22.64 | 22.52 | 22.63 | 151,949 | -0.13(-0.56%) |
Jul 09, 2021 | 22.71 | 22.78 | 22.69 | 22.76 | 163,306 | +0.28(+1.25%) |
Jul 08, 2021 | 22.56 | 22.60 | 22.44 | 22.47 | 260,152 | -0.51(-2.21%) |
Jul 07, 2021 | 22.99 | 23.06 | 22.90 | 22.98 | 237,785 | -0.03(-0.12%) |
Jul 06, 2021 | 23.09 | 23.11 | 22.95 | 23.01 | 301,900 | -0.12(-0.51%) |
Jul 02, 2021 | 23.06 | 23.17 | 23.03 | 23.13 | 180,916 | +0.03(+0.12%) |
Jul 01, 2021 | 23.14 | 23.14 | 23.01 | 23.10 | 226,779 | -0.07(-0.31%) |
Jun 30, 2021 | 23.29 | 23.29 | 23.10 | 23.17 | 362,146 | -0.32(-1.35%) |
Jun 29, 2021 | 23.37 | 23.52 | 23.32 | 23.49 | 848,927 | +0.13(+0.54%) |
Jun 28, 2021 | 23.37 | 23.42 | 23.30 | 23.36 | 294,004 | -0.23(-0.96%) |
Jun 25, 2021 | 23.50 | 23.59 | 23.49 | 23.59 | 185,182 | +0.07(+0.31%) |
Jun 24, 2021 | 23.51 | 23.55 | 23.45 | 23.52 | 230,317 | -0.10(-0.42%) |
Jun 23, 2021 | 23.66 | 23.74 | 23.60 | 23.62 | 188,449 | -0.11(-0.46%) |
Jun 22, 2021 | 23.71 | 23.78 | 23.64 | 23.73 | 158,741 | -0.13(-0.53%) |
Jun 21, 2021 | 23.83 | 23.89 | 23.70 | 23.85 | 377,557 | -0.05(-0.19%) |
Jun 18, 2021 | 23.90 | 24.02 | 23.86 | 23.90 | 423,214 | +0.03(+0.11%) |
Jun 17, 2021 | 23.77 | 23.92 | 23.76 | 23.87 | 419,480 | +0.01(+0.04%) |
Jun 16, 2021 | 24.10 | 24.12 | 23.83 | 23.86 | 267,419 | -0.21(-0.87%) |
Jun 15, 2021 | 24.10 | 24.16 | 24.01 | 24.07 | 151,963 | -0.07(-0.30%) |
Jun 14, 2021 | 24.15 | 24.22 | 24.10 | 24.14 | 246,952 | +0.11(+0.45%) |
Jun 11, 2021 | 24.12 | 24.12 | 23.95 | 24.03 | 220,671 | -0.19(-0.79%) |
Jun 10, 2021 | 24.11 | 24.23 | 24.06 | 24.23 | 194,724 | +0.10(+0.42%) |
Jun 09, 2021 | 24.17 | 24.19 | 24.08 | 24.12 | 197,363 | -0.05(-0.22%) |
Jun 08, 2021 | 24.23 | 24.30 | 24.11 | 24.18 | 286,909 | +0.14(+0.59%) |
Jun 07, 2021 | 24.06 | 24.10 | 23.97 | 24.04 | 186,445 | -0.09(-0.36%) |
Jun 04, 2021 | 24.10 | 24.17 | 24.08 | 24.12 | 115,432 | -0.08(-0.33%) |
Jun 03, 2021 | 24.24 | 24.25 | 24.14 | 24.20 | 211,144 | -0.19(-0.79%) |
Jun 02, 2021 | 24.33 | 24.44 | 24.29 | 24.40 | 229,205 | +0.20(+0.84%) |