Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.54 | 22.58 | 22.47 | 22.48 | 1,884,101 | -0.07(-0.31%) |
Aug 30, 2021 | 22.56 | 22.59 | 22.50 | 22.55 | 1,356,887 | -0.01(-0.04%) |
Aug 27, 2021 | 22.30 | 22.58 | 22.29 | 22.56 | 1,379,816 | +0.33(+1.48%) |
Aug 26, 2021 | 22.33 | 22.36 | 22.21 | 22.23 | 2,194,379 | -0.21(-0.93%) |
Aug 25, 2021 | 22.38 | 22.49 | 22.35 | 22.44 | 1,105,455 | +0.06(+0.27%) |
Aug 24, 2021 | 22.27 | 22.43 | 22.26 | 22.38 | 1,071,215 | +0.19(+0.86%) |
Aug 23, 2021 | 22.01 | 22.22 | 22.01 | 22.19 | 1,144,432 | +0.22(+0.99%) |
Aug 20, 2021 | 21.82 | 21.99 | 21.80 | 21.97 | 1,705,940 | +0.04(+0.20%) |
Aug 19, 2021 | 21.86 | 22.01 | 21.83 | 21.93 | 3,449,325 | -0.18(-0.82%) |
Aug 18, 2021 | 22.21 | 22.31 | 22.11 | 22.11 | 2,562,560 | -0.17(-0.78%) |
Aug 17, 2021 | 22.34 | 22.38 | 22.14 | 22.28 | 6,812,801 | -0.56(-2.43%) |
Aug 16, 2021 | 22.82 | 22.87 | 22.74 | 22.84 | 2,634,739 | -0.24(-1.05%) |
Aug 13, 2021 | 23.02 | 23.09 | 22.99 | 23.08 | 1,370,515 | +0.16(+0.68%) |
Aug 12, 2021 | 22.91 | 22.96 | 22.86 | 22.92 | 2,623,511 | -0.07(-0.30%) |
Aug 11, 2021 | 23.01 | 23.04 | 22.93 | 22.99 | 2,357,386 | +0.11(+0.49%) |
Aug 10, 2021 | 22.78 | 22.89 | 22.78 | 22.88 | 883,173 | +0.12(+0.53%) |
Aug 09, 2021 | 22.83 | 22.83 | 22.73 | 22.76 | 1,489,275 | -0.09(-0.38%) |
Aug 06, 2021 | 22.85 | 22.90 | 22.79 | 22.85 | 1,760,201 | +0.00(+0.00%) |
Aug 05, 2021 | 22.84 | 22.91 | 22.81 | 22.85 | 2,112,118 | +0.16(+0.73%) |
Aug 04, 2021 | 22.78 | 22.83 | 22.67 | 22.68 | 1,384,301 | -0.02(-0.08%) |
Aug 03, 2021 | 22.60 | 22.74 | 22.52 | 22.70 | 1,891,387 | +0.18(+0.81%) |
Aug 02, 2021 | 22.60 | 22.69 | 22.48 | 22.52 | 3,994,561 | +0.16(+0.74%) |
Jul 30, 2021 | 22.39 | 22.48 | 22.29 | 22.35 | 1,715,610 | -0.22(-0.96%) |
Jul 29, 2021 | 22.57 | 22.65 | 22.55 | 22.57 | 2,094,136 | +0.19(+0.85%) |
Jul 28, 2021 | 22.33 | 22.45 | 22.25 | 22.38 | 3,076,932 | -0.06(-0.27%) |
Jul 27, 2021 | 22.47 | 22.47 | 22.33 | 22.44 | 2,303,039 | -0.04(-0.19%) |
Jul 26, 2021 | 22.39 | 22.51 | 22.39 | 22.48 | 1,450,057 | +0.03(+0.12%) |
Jul 23, 2021 | 22.46 | 22.50 | 22.39 | 22.46 | 5,165,724 | +0.16(+0.70%) |
Jul 22, 2021 | 22.39 | 22.39 | 22.22 | 22.30 | 2,945,079 | -0.03(-0.16%) |
Jul 21, 2021 | 22.13 | 22.35 | 22.11 | 22.33 | 2,279,574 | +0.33(+1.50%) |
Jul 20, 2021 | 21.68 | 22.03 | 21.65 | 22.00 | 2,317,558 | +0.27(+1.24%) |
Jul 19, 2021 | 21.84 | 21.86 | 21.61 | 21.74 | 2,779,434 | -0.47(-2.11%) |
Jul 16, 2021 | 22.41 | 22.42 | 22.16 | 22.20 | 2,377,554 | -0.16(-0.70%) |
Jul 15, 2021 | 22.36 | 22.44 | 22.25 | 22.36 | 1,597,131 | -0.22(-0.96%) |
Jul 14, 2021 | 22.68 | 22.70 | 22.54 | 22.58 | 1,835,047 | +0.09(+0.39%) |
Jul 13, 2021 | 22.51 | 22.57 | 22.45 | 22.49 | 1,517,246 | -0.13(-0.58%) |
Jul 12, 2021 | 22.53 | 22.66 | 22.52 | 22.62 | 1,020,431 | -0.03(-0.15%) |
Jul 09, 2021 | 22.40 | 22.66 | 22.36 | 22.65 | 4,647,919 | +0.38(+1.71%) |
Jul 08, 2021 | 22.21 | 22.31 | 22.11 | 22.27 | 4,493,437 | -0.35(-1.53%) |
Jul 07, 2021 | 22.63 | 22.70 | 22.52 | 22.62 | 3,490,805 | +0.24(+1.09%) |
Jul 06, 2021 | 22.55 | 22.57 | 22.24 | 22.38 | 2,758,559 | -0.30(-1.34%) |
Jul 02, 2021 | 22.52 | 22.68 | 22.47 | 22.68 | 2,003,777 | +0.23(+1.00%) |
Jul 01, 2021 | 22.43 | 22.46 | 22.31 | 22.46 | 2,901,067 | -0.08(-0.35%) |
Jun 30, 2021 | 22.46 | 22.57 | 22.45 | 22.53 | 3,770,565 | -0.18(-0.80%) |
Jun 29, 2021 | 22.77 | 22.79 | 22.68 | 22.72 | 2,071,822 | +0.02(+0.08%) |
Jun 28, 2021 | 22.82 | 22.82 | 22.64 | 22.70 | 1,582,349 | -0.16(-0.72%) |
Jun 25, 2021 | 22.87 | 22.87 | 22.77 | 22.86 | 1,619,804 | +0.02(+0.08%) |
Jun 24, 2021 | 22.80 | 22.86 | 22.75 | 22.85 | 1,831,390 | +0.18(+0.80%) |
Jun 23, 2021 | 22.73 | 22.78 | 22.64 | 22.66 | 3,601,372 | -0.20(-0.87%) |
Jun 22, 2021 | 22.72 | 22.92 | 22.68 | 22.86 | 1,588,967 | +0.00(+0.00%) |
Jun 21, 2021 | 22.65 | 22.90 | 22.60 | 22.86 | 1,407,221 | +0.30(+1.35%) |
Jun 18, 2021 | 22.65 | 22.70 | 22.51 | 22.56 | 3,036,760 | -0.57(-2.47%) |
Jun 17, 2021 | 23.23 | 23.30 | 23.00 | 23.13 | 4,411,461 | -0.19(-0.82%) |
Jun 16, 2021 | 23.57 | 23.59 | 23.24 | 23.32 | 2,307,648 | -0.10(-0.44%) |
Jun 15, 2021 | 23.46 | 23.47 | 23.37 | 23.43 | 4,893,979 | -0.03(-0.15%) |
Jun 14, 2021 | 23.44 | 23.49 | 23.37 | 23.46 | 1,040,424 | +0.05(+0.22%) |
Jun 11, 2021 | 23.40 | 23.43 | 23.30 | 23.41 | 2,538,142 | -0.02(-0.07%) |
Jun 10, 2021 | 23.36 | 23.46 | 23.31 | 23.43 | 2,476,556 | +0.24(+1.03%) |
Jun 09, 2021 | 23.31 | 23.32 | 23.17 | 23.19 | 3,256,163 | -0.22(-0.95%) |
Jun 08, 2021 | 23.43 | 23.46 | 23.34 | 23.41 | 1,165,801 | +0.03(+0.15%) |
Jun 07, 2021 | 23.38 | 23.39 | 23.32 | 23.38 | 2,131,716 | -0.04(-0.18%) |
Jun 04, 2021 | 23.37 | 23.43 | 23.33 | 23.42 | 3,402,938 | +0.38(+1.63%) |
Jun 03, 2021 | 23.08 | 23.09 | 22.98 | 23.04 | 1,827,146 | -0.15(-0.66%) |
Jun 02, 2021 | 23.14 | 23.22 | 23.09 | 23.20 | 2,143,627 | +0.22(+0.97%) |