Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.21 | 23.51 | 23.16 | 23.24 | 1,732,438 | -0.01(-0.04%) |
Aug 30, 2021 | 23.37 | 23.51 | 23.22 | 23.25 | 1,624,970 | -0.14(-0.62%) |
Aug 27, 2021 | 22.95 | 23.42 | 22.92 | 23.40 | 1,716,173 | +0.53(+2.34%) |
Aug 26, 2021 | 23.10 | 23.10 | 22.71 | 22.86 | 1,470,541 | -0.31(-1.33%) |
Aug 25, 2021 | 23.06 | 23.30 | 22.91 | 23.17 | 1,187,892 | +0.10(+0.43%) |
Aug 24, 2021 | 23.11 | 23.17 | 22.78 | 23.07 | 1,260,158 | +0.06(+0.28%) |
Aug 23, 2021 | 23.13 | 23.22 | 22.92 | 23.01 | 1,144,664 | -0.08(-0.35%) |
Aug 20, 2021 | 22.94 | 23.13 | 22.75 | 23.09 | 1,792,336 | +0.14(+0.63%) |
Aug 19, 2021 | 22.83 | 23.38 | 22.83 | 22.94 | 1,616,731 | -0.06(-0.28%) |
Aug 18, 2021 | 23.26 | 23.36 | 22.99 | 23.01 | 889,119 | -0.33(-1.40%) |
Aug 17, 2021 | 23.28 | 23.54 | 23.11 | 23.33 | 1,143,217 | +0.02(+0.08%) |
Aug 16, 2021 | 23.16 | 23.41 | 23.08 | 23.32 | 894,858 | +0.06(+0.27%) |
Aug 13, 2021 | 23.42 | 23.52 | 23.17 | 23.25 | 740,029 | -0.08(-0.35%) |
Aug 12, 2021 | 23.27 | 23.45 | 23.17 | 23.33 | 1,273,574 | +0.08(+0.35%) |
Aug 11, 2021 | 22.73 | 23.27 | 22.64 | 23.25 | 1,097,256 | +0.45(+1.99%) |
Aug 10, 2021 | 22.66 | 22.83 | 22.48 | 22.80 | 1,211,191 | +0.16(+0.72%) |
Aug 09, 2021 | 22.89 | 22.96 | 22.54 | 22.64 | 1,139,973 | -0.27(-1.19%) |
Aug 06, 2021 | 22.77 | 22.99 | 22.57 | 22.91 | 1,307,767 | +0.15(+0.68%) |
Aug 05, 2021 | 22.63 | 22.84 | 22.56 | 22.75 | 1,388,128 | +0.24(+1.05%) |
Aug 04, 2021 | 22.23 | 22.61 | 22.05 | 22.52 | 1,651,527 | +0.17(+0.77%) |
Aug 03, 2021 | 22.23 | 22.45 | 22.15 | 22.35 | 1,414,452 | +0.08(+0.37%) |
Aug 02, 2021 | 22.41 | 22.59 | 22.22 | 22.26 | 1,269,476 | +0.02(+0.08%) |
Jul 30, 2021 | 22.19 | 22.48 | 22.14 | 22.25 | 1,328,988 | -0.05(-0.20%) |
Jul 29, 2021 | 22.21 | 22.57 | 22.21 | 22.29 | 1,660,510 | +0.24(+1.07%) |
Jul 28, 2021 | 22.31 | 22.41 | 21.93 | 22.06 | 1,254,256 | -0.17(-0.77%) |
Jul 27, 2021 | 22.04 | 22.35 | 21.98 | 22.23 | 1,282,586 | +0.14(+0.66%) |
Jul 26, 2021 | 22.20 | 22.52 | 21.97 | 22.08 | 1,768,355 | -0.14(-0.65%) |
Jul 23, 2021 | 22.09 | 22.32 | 22.04 | 22.23 | 2,017,173 | +0.29(+1.32%) |
Jul 22, 2021 | 21.77 | 21.98 | 21.74 | 21.94 | 1,866,664 | +0.20(+0.92%) |
Jul 21, 2021 | 22.01 | 22.20 | 21.74 | 21.74 | 2,952,109 | -0.09(-0.42%) |
Jul 20, 2021 | 21.23 | 22.03 | 21.16 | 21.83 | 2,557,353 | +0.68(+3.21%) |
Jul 19, 2021 | 21.36 | 21.48 | 21.01 | 21.15 | 2,555,240 | -0.24(-1.14%) |
Jul 16, 2021 | 21.71 | 21.96 | 21.38 | 21.39 | 2,371,546 | -0.28(-1.30%) |
Jul 15, 2021 | 21.64 | 21.90 | 21.60 | 21.68 | 1,567,377 | -0.04(-0.17%) |
Jul 14, 2021 | 21.43 | 21.81 | 21.41 | 21.71 | 1,483,190 | +0.31(+1.44%) |
Jul 13, 2021 | 21.93 | 21.93 | 21.40 | 21.40 | 1,805,531 | -0.53(-2.40%) |
Jul 12, 2021 | 21.71 | 21.98 | 21.68 | 21.93 | 1,541,033 | +0.11(+0.50%) |
Jul 09, 2021 | 21.48 | 21.91 | 21.44 | 21.82 | 1,377,660 | +0.55(+2.60%) |
Jul 08, 2021 | 21.11 | 21.54 | 20.96 | 21.27 | 1,976,731 | -0.05(-0.26%) |
Jul 07, 2021 | 21.39 | 21.58 | 21.31 | 21.32 | 2,148,971 | -0.06(-0.30%) |
Jul 06, 2021 | 21.49 | 21.66 | 21.24 | 21.39 | 2,731,110 | -0.16(-0.76%) |
Jul 02, 2021 | 21.58 | 21.71 | 21.43 | 21.55 | 1,805,508 | +0.00(+0.00%) |
Jul 01, 2021 | 21.32 | 21.75 | 21.22 | 21.55 | 2,099,337 | +0.27(+1.28%) |
Jun 30, 2021 | 21.14 | 21.30 | 21.00 | 21.28 | 1,509,053 | +0.13(+0.60%) |
Jun 29, 2021 | 21.05 | 21.42 | 21.01 | 21.15 | 1,484,034 | +0.13(+0.60%) |
Jun 28, 2021 | 21.65 | 21.70 | 20.87 | 21.02 | 2,823,487 | -0.74(-3.41%) |
Jun 25, 2021 | 21.93 | 22.03 | 21.73 | 21.77 | 2,775,542 | -0.17(-0.78%) |
Jun 24, 2021 | 21.95 | 22.08 | 21.76 | 21.94 | 1,828,737 | +0.05(+0.25%) |
Jun 23, 2021 | 21.72 | 22.08 | 21.71 | 21.88 | 2,182,281 | +0.14(+0.66%) |
Jun 22, 2021 | 21.76 | 21.84 | 21.60 | 21.74 | 2,114,786 | +0.07(+0.33%) |
Jun 21, 2021 | 21.28 | 21.71 | 21.22 | 21.67 | 2,464,009 | +0.56(+2.63%) |
Jun 18, 2021 | 20.63 | 21.32 | 20.57 | 21.11 | 3,938,605 | +0.28(+1.33%) |
Jun 17, 2021 | 21.27 | 21.52 | 20.65 | 20.84 | 3,825,601 | -0.33(-1.57%) |
Jun 16, 2021 | 21.52 | 22.14 | 20.44 | 21.17 | 9,909,637 | -1.47(-6.49%) |
Jun 15, 2021 | 22.87 | 22.92 | 22.38 | 22.64 | 3,252,876 | -0.23(-1.02%) |
Jun 14, 2021 | 23.43 | 23.51 | 22.82 | 22.87 | 2,279,896 | -0.60(-2.56%) |
Jun 11, 2021 | 23.11 | 23.48 | 23.10 | 23.47 | 1,751,440 | +0.40(+1.75%) |
Jun 10, 2021 | 23.19 | 23.28 | 22.96 | 23.07 | 1,243,240 | -0.06(-0.27%) |
Jun 09, 2021 | 23.05 | 23.34 | 22.90 | 23.13 | 1,299,372 | +0.04(+0.19%) |
Jun 08, 2021 | 22.50 | 23.13 | 22.37 | 23.09 | 1,512,191 | +0.58(+2.59%) |
Jun 07, 2021 | 22.58 | 22.67 | 22.38 | 22.50 | 1,601,103 | -0.16(-0.71%) |
Jun 04, 2021 | 22.39 | 22.73 | 22.31 | 22.66 | 1,569,599 | +0.29(+1.28%) |
Jun 03, 2021 | 22.02 | 22.39 | 21.88 | 22.38 | 1,482,395 | +0.34(+1.55%) |
Jun 02, 2021 | 22.16 | 22.27 | 22.00 | 22.04 | 1,786,768 | -0.02(-0.08%) |