Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.65 | 21.76 | 21.60 | 21.68 | 1,334,001 | +0.03(+0.12%) |
Aug 30, 2021 | 21.51 | 21.76 | 21.50 | 21.65 | 1,193,272 | +0.18(+0.84%) |
Aug 27, 2021 | 21.27 | 21.53 | 21.20 | 21.47 | 1,444,757 | +0.19(+0.89%) |
Aug 26, 2021 | 21.34 | 21.41 | 21.15 | 21.28 | 859,452 | -0.13(-0.63%) |
Aug 25, 2021 | 21.43 | 21.60 | 21.40 | 21.42 | 1,164,457 | -0.04(-0.21%) |
Aug 24, 2021 | 21.86 | 21.91 | 21.44 | 21.46 | 1,277,010 | -0.44(-2.01%) |
Aug 23, 2021 | 22.19 | 22.19 | 21.86 | 21.90 | 981,241 | -0.17(-0.77%) |
Aug 20, 2021 | 22.15 | 22.31 | 22.07 | 22.07 | 1,100,974 | -0.13(-0.61%) |
Aug 19, 2021 | 22.07 | 22.33 | 22.07 | 22.21 | 1,226,316 | +0.14(+0.65%) |
Aug 18, 2021 | 22.66 | 22.69 | 22.04 | 22.06 | 1,307,343 | -0.55(-2.42%) |
Aug 17, 2021 | 22.13 | 22.65 | 22.13 | 22.61 | 2,134,820 | +0.49(+2.23%) |
Aug 16, 2021 | 21.90 | 22.22 | 21.85 | 22.12 | 1,807,330 | +0.25(+1.15%) |
Aug 13, 2021 | 20.90 | 21.90 | 20.83 | 21.86 | 3,011,607 | +1.32(+6.43%) |
Aug 12, 2021 | 20.63 | 20.64 | 20.41 | 20.54 | 2,001,584 | -0.13(-0.65%) |
Aug 11, 2021 | 20.64 | 20.84 | 20.57 | 20.68 | 997,824 | +0.11(+0.52%) |
Aug 10, 2021 | 20.50 | 20.62 | 20.44 | 20.57 | 938,836 | +0.04(+0.22%) |
Aug 09, 2021 | 20.65 | 20.71 | 20.42 | 20.53 | 1,161,240 | -0.04(-0.18%) |
Aug 06, 2021 | 20.57 | 20.78 | 20.55 | 20.56 | 1,585,803 | -0.02(-0.09%) |
Aug 05, 2021 | 20.38 | 20.60 | 20.34 | 20.58 | 1,411,781 | +0.21(+1.01%) |
Aug 04, 2021 | 21.10 | 21.10 | 20.34 | 20.37 | 1,446,450 | -0.74(-3.49%) |
Aug 03, 2021 | 21.23 | 21.37 | 21.07 | 21.11 | 969,209 | -0.06(-0.30%) |
Aug 02, 2021 | 21.22 | 21.26 | 21.11 | 21.17 | 887,557 | +0.01(+0.04%) |
Jul 30, 2021 | 21.20 | 21.29 | 21.20 | 21.16 | 1,009,188 | +0.01(+0.04%) |
Jul 29, 2021 | 21.32 | 21.36 | 21.13 | 21.16 | 822,832 | -0.04(-0.21%) |
Jul 28, 2021 | 21.48 | 21.50 | 21.13 | 21.20 | 792,992 | -0.31(-1.42%) |
Jul 27, 2021 | 21.42 | 21.70 | 21.36 | 21.51 | 1,206,537 | +0.06(+0.29%) |
Jul 26, 2021 | 21.31 | 21.53 | 21.31 | 21.44 | 828,521 | +0.13(+0.59%) |
Jul 23, 2021 | 21.12 | 21.38 | 20.97 | 21.32 | 725,616 | +0.18(+0.85%) |
Jul 22, 2021 | 21.34 | 21.37 | 20.98 | 21.14 | 1,343,420 | -0.22(-1.05%) |
Jul 21, 2021 | 21.70 | 21.75 | 21.35 | 21.36 | 1,580,523 | -0.30(-1.37%) |
Jul 20, 2021 | 21.94 | 22.20 | 21.64 | 21.66 | 1,684,621 | -0.22(-1.03%) |
Jul 19, 2021 | 21.80 | 21.94 | 21.55 | 21.88 | 1,510,324 | +0.02(+0.08%) |
Jul 16, 2021 | 21.73 | 21.91 | 21.72 | 21.86 | 775,727 | +0.13(+0.62%) |
Jul 15, 2021 | 21.48 | 21.73 | 21.36 | 21.73 | 1,016,318 | +0.29(+1.34%) |
Jul 14, 2021 | 21.36 | 21.53 | 21.16 | 21.44 | 1,342,481 | +0.11(+0.51%) |
Jul 13, 2021 | 21.52 | 21.64 | 21.23 | 21.34 | 1,185,487 | -0.27(-1.25%) |
Jul 12, 2021 | 21.55 | 21.65 | 21.34 | 21.60 | 1,176,218 | +0.02(+0.08%) |
Jul 09, 2021 | 21.45 | 21.61 | 21.40 | 21.59 | 1,101,458 | +0.22(+1.01%) |
Jul 08, 2021 | 21.48 | 21.60 | 21.28 | 21.37 | 1,817,725 | -0.14(-0.67%) |
Jul 07, 2021 | 21.62 | 21.75 | 21.51 | 21.51 | 1,035,479 | -0.15(-0.70%) |
Jul 06, 2021 | 21.83 | 21.83 | 21.62 | 21.67 | 1,517,025 | -0.12(-0.54%) |
Jul 02, 2021 | 21.67 | 21.86 | 21.57 | 21.78 | 935,318 | +0.12(+0.54%) |
Jul 01, 2021 | 21.73 | 21.79 | 21.60 | 21.67 | 952,689 | -0.07(-0.33%) |
Jun 30, 2021 | 21.55 | 21.94 | 21.55 | 21.74 | 1,708,229 | +0.13(+0.58%) |
Jun 29, 2021 | 21.75 | 21.78 | 21.51 | 21.61 | 1,868,490 | -0.14(-0.66%) |
Jun 28, 2021 | 21.64 | 21.83 | 21.57 | 21.76 | 1,166,818 | +0.04(+0.21%) |
Jun 25, 2021 | 21.28 | 21.73 | 21.28 | 21.71 | 2,430,209 | +0.39(+1.81%) |
Jun 24, 2021 | 21.21 | 21.58 | 21.08 | 21.33 | 2,209,798 | +0.09(+0.42%) |
Jun 23, 2021 | 21.47 | 21.49 | 21.23 | 21.24 | 1,055,073 | -0.25(-1.17%) |
Jun 22, 2021 | 21.51 | 21.78 | 21.40 | 21.49 | 1,554,342 | +0.04(+0.21%) |
Jun 21, 2021 | 21.29 | 21.51 | 21.25 | 21.44 | 1,765,609 | +0.13(+0.59%) |
Jun 18, 2021 | 21.86 | 21.86 | 21.31 | 21.32 | 2,100,876 | -0.51(-2.35%) |
Jun 17, 2021 | 21.88 | 21.94 | 21.69 | 21.83 | 794,921 | -0.10(-0.45%) |
Jun 16, 2021 | 22.07 | 22.19 | 21.87 | 21.93 | 625,662 | -0.13(-0.61%) |
Jun 15, 2021 | 22.22 | 22.25 | 21.99 | 22.06 | 692,435 | -0.10(-0.45%) |
Jun 14, 2021 | 22.13 | 22.24 | 22.01 | 22.16 | 796,531 | +0.03(+0.12%) |
Jun 11, 2021 | 22.22 | 22.22 | 22.03 | 22.13 | 862,543 | +0.00(+0.00%) |
Jun 10, 2021 | 22.04 | 22.20 | 21.95 | 22.13 | 750,138 | +0.10(+0.45%) |
Jun 09, 2021 | 22.07 | 22.31 | 21.95 | 22.04 | 1,218,238 | -0.16(-0.73%) |
Jun 08, 2021 | 22.62 | 22.62 | 22.19 | 22.20 | 1,772,965 | -0.21(-0.95%) |
Jun 07, 2021 | 22.41 | 22.50 | 22.27 | 22.41 | 1,168,999 | +0.00(+0.00%) |
Jun 04, 2021 | 22.66 | 22.68 | 22.29 | 22.41 | 1,490,223 | -0.24(-1.06%) |
Jun 03, 2021 | 22.30 | 22.70 | 22.28 | 22.65 | 2,213,107 | +0.38(+1.72%) |
Jun 02, 2021 | 21.94 | 22.29 | 21.88 | 22.27 | 2,072,682 | +0.40(+1.83%) |