Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.59 | 21.91 | 21.37 | 21.77 | 6,883,870 | +0.16(+0.76%) |
Aug 30, 2021 | 22.18 | 22.18 | 21.60 | 21.60 | 3,037,644 | -0.48(-2.18%) |
Aug 27, 2021 | 21.43 | 22.14 | 21.42 | 22.09 | 3,372,180 | +0.63(+2.92%) |
Aug 26, 2021 | 21.83 | 21.86 | 21.43 | 21.46 | 2,869,001 | -0.33(-1.50%) |
Aug 25, 2021 | 21.55 | 21.97 | 21.40 | 21.79 | 3,303,529 | +0.30(+1.40%) |
Aug 24, 2021 | 21.22 | 21.62 | 21.06 | 21.48 | 4,012,015 | +0.42(+2.00%) |
Aug 23, 2021 | 20.81 | 21.20 | 20.69 | 21.06 | 3,199,784 | +0.44(+2.13%) |
Aug 20, 2021 | 20.15 | 20.73 | 20.07 | 20.62 | 4,477,020 | +0.49(+2.43%) |
Aug 19, 2021 | 20.32 | 20.56 | 19.89 | 20.13 | 3,829,228 | -0.59(-2.86%) |
Aug 18, 2021 | 21.07 | 21.31 | 20.70 | 20.73 | 3,063,134 | -0.46(-2.19%) |
Aug 17, 2021 | 21.35 | 21.46 | 20.99 | 21.19 | 5,569,623 | -0.47(-2.18%) |
Aug 16, 2021 | 21.13 | 21.72 | 20.92 | 21.67 | 5,678,260 | +0.30(+1.41%) |
Aug 13, 2021 | 21.64 | 21.69 | 21.35 | 21.36 | 2,407,189 | -0.22(-1.04%) |
Aug 12, 2021 | 21.88 | 21.95 | 21.48 | 21.59 | 3,011,958 | -0.34(-1.53%) |
Aug 11, 2021 | 21.48 | 22.05 | 21.40 | 21.92 | 4,329,110 | +0.66(+3.09%) |
Aug 10, 2021 | 21.23 | 21.52 | 21.09 | 21.27 | 3,663,956 | +0.05(+0.24%) |
Aug 09, 2021 | 21.20 | 21.50 | 20.95 | 21.21 | 2,721,934 | +0.02(+0.08%) |
Aug 06, 2021 | 21.14 | 21.30 | 20.99 | 21.20 | 3,485,061 | +0.40(+1.93%) |
Aug 05, 2021 | 20.68 | 20.96 | 20.57 | 20.80 | 4,050,602 | +0.28(+1.37%) |
Aug 04, 2021 | 20.71 | 21.06 | 20.49 | 20.51 | 6,048,795 | -0.41(-1.96%) |
Aug 03, 2021 | 20.97 | 20.99 | 20.43 | 20.92 | 5,060,792 | +0.07(+0.33%) |
Aug 02, 2021 | 21.09 | 21.57 | 20.80 | 20.86 | 4,918,360 | +0.03(+0.16%) |
Jul 30, 2021 | 20.72 | 21.18 | 20.64 | 20.82 | 9,253,186 | +0.03(+0.12%) |
Jul 29, 2021 | 20.90 | 21.05 | 20.49 | 20.80 | 4,325,933 | +0.18(+0.87%) |
Jul 28, 2021 | 20.78 | 20.83 | 20.05 | 20.62 | 8,160,658 | -0.10(-0.49%) |
Jul 27, 2021 | 21.01 | 21.21 | 19.92 | 20.72 | 7,316,274 | -0.69(-3.23%) |
Jul 26, 2021 | 21.23 | 21.57 | 21.07 | 21.41 | 6,875,173 | +0.21(+1.01%) |
Jul 23, 2021 | 21.65 | 21.75 | 21.03 | 21.20 | 4,220,747 | -0.26(-1.23%) |
Jul 22, 2021 | 21.92 | 21.93 | 21.43 | 21.46 | 3,640,086 | -0.45(-2.07%) |
Jul 21, 2021 | 21.75 | 22.11 | 21.68 | 21.91 | 3,797,818 | +0.45(+2.11%) |
Jul 20, 2021 | 20.74 | 21.57 | 20.55 | 21.46 | 4,606,014 | +0.73(+3.50%) |
Jul 19, 2021 | 20.54 | 20.89 | 20.41 | 20.74 | 5,113,730 | -0.63(-2.96%) |
Jul 16, 2021 | 22.26 | 22.28 | 21.24 | 21.37 | 3,160,220 | -0.69(-3.14%) |
Jul 15, 2021 | 21.84 | 22.29 | 21.77 | 22.06 | 3,846,756 | -0.16(-0.73%) |
Jul 14, 2021 | 22.73 | 23.08 | 22.13 | 22.22 | 3,181,903 | -0.35(-1.55%) |
Jul 13, 2021 | 22.76 | 23.03 | 22.56 | 22.57 | 4,450,966 | -0.24(-1.05%) |
Jul 12, 2021 | 22.63 | 23.07 | 22.48 | 22.81 | 7,732,169 | +0.32(+1.44%) |
Jul 09, 2021 | 22.16 | 22.49 | 22.02 | 22.49 | 3,042,161 | +0.99(+4.61%) |
Jul 08, 2021 | 21.75 | 21.91 | 21.29 | 21.50 | 5,518,379 | -0.81(-3.64%) |
Jul 07, 2021 | 22.04 | 22.39 | 21.79 | 22.31 | 3,343,953 | +0.09(+0.38%) |
Jul 06, 2021 | 22.63 | 22.63 | 21.95 | 22.22 | 5,234,419 | -0.35(-1.55%) |
Jul 02, 2021 | 23.03 | 23.04 | 22.52 | 22.57 | 3,724,954 | -0.44(-1.93%) |
Jul 01, 2021 | 23.01 | 23.13 | 22.74 | 23.02 | 3,979,589 | +0.19(+0.82%) |
Jun 30, 2021 | 22.50 | 22.87 | 22.42 | 22.83 | 4,753,803 | +0.18(+0.79%) |
Jun 29, 2021 | 23.37 | 23.54 | 22.61 | 22.65 | 4,584,106 | -0.52(-2.25%) |
Jun 28, 2021 | 23.33 | 23.41 | 22.80 | 23.17 | 3,681,192 | -0.25(-1.06%) |
Jun 25, 2021 | 23.30 | 23.66 | 23.21 | 23.42 | 6,077,194 | +0.19(+0.81%) |
Jun 24, 2021 | 22.97 | 23.31 | 22.68 | 23.23 | 3,408,434 | +0.44(+1.95%) |
Jun 23, 2021 | 22.84 | 22.98 | 22.73 | 22.79 | 4,210,374 | +0.10(+0.45%) |
Jun 22, 2021 | 23.02 | 23.02 | 22.51 | 22.68 | 3,939,477 | -0.29(-1.26%) |
Jun 21, 2021 | 22.62 | 23.03 | 22.50 | 22.97 | 3,023,196 | +0.56(+2.48%) |
Jun 18, 2021 | 22.71 | 22.94 | 22.32 | 22.42 | 5,692,445 | -0.82(-3.53%) |
Jun 17, 2021 | 24.49 | 24.65 | 23.00 | 23.24 | 3,656,189 | -1.28(-5.22%) |
Jun 16, 2021 | 24.37 | 24.67 | 24.18 | 24.52 | 3,327,243 | -0.25(-1.00%) |
Jun 15, 2021 | 24.70 | 24.98 | 24.53 | 24.77 | 3,554,394 | +0.20(+0.80%) |
Jun 14, 2021 | 25.01 | 25.06 | 24.55 | 24.57 | 3,765,266 | -0.45(-1.81%) |
Jun 11, 2021 | 24.70 | 25.17 | 24.68 | 25.02 | 2,607,188 | +0.42(+1.70%) |
Jun 10, 2021 | 24.90 | 25.18 | 24.54 | 24.60 | 4,403,777 | +0.09(+0.38%) |
Jun 09, 2021 | 24.90 | 24.90 | 24.47 | 24.51 | 2,884,889 | -0.38(-1.51%) |
Jun 08, 2021 | 24.71 | 25.04 | 24.32 | 24.89 | 3,578,401 | +0.13(+0.52%) |
Jun 07, 2021 | 25.21 | 25.37 | 24.75 | 24.76 | 3,555,231 | -0.24(-0.96%) |
Jun 04, 2021 | 25.16 | 25.16 | 24.43 | 25.00 | 5,462,417 | -0.05(-0.20%) |
Jun 03, 2021 | 24.28 | 25.19 | 24.10 | 25.05 | 7,008,207 | +0.73(+2.98%) |
Jun 02, 2021 | 23.91 | 24.44 | 23.70 | 24.32 | 9,794,989 | +1.10(+4.74%) |