Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.95 | 24.20 | 23.90 | 23.95 | 6,732,288 | +0.00(+0.00%) |
Aug 30, 2021 | 24.09 | 24.14 | 23.87 | 23.95 | 2,923,009 | -0.14(-0.57%) |
Aug 27, 2021 | 23.84 | 24.20 | 23.84 | 24.09 | 2,854,075 | +0.25(+1.04%) |
Aug 26, 2021 | 24.09 | 24.12 | 23.79 | 23.84 | 2,982,692 | -0.19(-0.80%) |
Aug 25, 2021 | 23.98 | 24.14 | 23.82 | 24.03 | 3,537,557 | +0.06(+0.23%) |
Aug 24, 2021 | 23.76 | 23.98 | 23.74 | 23.98 | 4,178,262 | +0.28(+1.16%) |
Aug 23, 2021 | 23.54 | 23.76 | 23.54 | 23.70 | 3,773,464 | +0.19(+0.82%) |
Aug 20, 2021 | 23.18 | 23.54 | 23.01 | 23.51 | 3,992,458 | +0.30(+1.31%) |
Aug 19, 2021 | 23.43 | 23.51 | 23.07 | 23.21 | 4,390,593 | -0.36(-1.52%) |
Aug 18, 2021 | 23.65 | 23.79 | 23.54 | 23.56 | 3,537,443 | -0.14(-0.58%) |
Aug 17, 2021 | 23.59 | 23.84 | 23.51 | 23.70 | 3,869,124 | +0.00(+0.00%) |
Aug 16, 2021 | 23.73 | 23.87 | 23.54 | 23.70 | 3,838,621 | -0.08(-0.35%) |
Aug 13, 2021 | 23.73 | 23.95 | 23.70 | 23.79 | 6,415,893 | +0.08(+0.35%) |
Aug 12, 2021 | 23.67 | 23.83 | 23.54 | 23.70 | 6,146,152 | +0.03(+0.12%) |
Aug 11, 2021 | 23.48 | 23.73 | 23.37 | 23.67 | 3,853,045 | +0.22(+0.94%) |
Aug 10, 2021 | 23.26 | 23.51 | 23.10 | 23.45 | 3,659,994 | +0.19(+0.83%) |
Aug 09, 2021 | 23.18 | 23.37 | 23.01 | 23.26 | 4,609,531 | -0.03(-0.12%) |
Aug 06, 2021 | 23.23 | 23.45 | 23.15 | 23.29 | 5,302,320 | +0.14(+0.60%) |
Aug 05, 2021 | 22.85 | 23.22 | 22.85 | 23.15 | 3,602,427 | +0.33(+1.45%) |
Aug 04, 2021 | 23.10 | 23.23 | 22.79 | 22.82 | 5,108,645 | -0.39(-1.66%) |
Aug 03, 2021 | 23.18 | 23.23 | 22.79 | 23.21 | 5,689,699 | +0.00(+0.00%) |
Aug 02, 2021 | 23.59 | 23.70 | 23.18 | 23.21 | 7,788,155 | -0.19(-0.82%) |
Jul 30, 2021 | 23.76 | 23.98 | 23.34 | 23.40 | 8,072,523 | -0.36(-1.51%) |
Jul 29, 2021 | 23.32 | 23.81 | 23.18 | 23.76 | 6,000,084 | +0.55(+2.38%) |
Jul 28, 2021 | 23.37 | 23.58 | 23.12 | 23.21 | 7,252,275 | -0.14(-0.59%) |
Jul 27, 2021 | 23.18 | 23.40 | 22.90 | 23.34 | 5,179,369 | +0.00(+0.00%) |
Jul 26, 2021 | 23.15 | 23.48 | 23.12 | 23.34 | 4,864,637 | +0.22(+0.95%) |
Jul 23, 2021 | 23.40 | 23.43 | 23.07 | 23.12 | 5,553,018 | -0.14(-0.59%) |
Jul 22, 2021 | 23.70 | 23.73 | 23.15 | 23.26 | 5,391,560 | -0.44(-1.86%) |
Jul 21, 2021 | 23.70 | 23.95 | 23.62 | 23.70 | 4,419,036 | +0.14(+0.58%) |
Jul 20, 2021 | 22.88 | 23.62 | 22.79 | 23.56 | 7,272,955 | +0.74(+3.26%) |
Jul 19, 2021 | 22.99 | 23.08 | 22.54 | 22.82 | 9,410,265 | -0.52(-2.24%) |
Jul 16, 2021 | 23.43 | 23.54 | 23.15 | 23.34 | 5,795,353 | +0.00(+0.00%) |
Jul 15, 2021 | 23.18 | 23.54 | 22.93 | 23.34 | 7,139,763 | +0.14(+0.59%) |
Jul 14, 2021 | 23.59 | 23.87 | 23.15 | 23.21 | 8,645,559 | -0.33(-1.41%) |
Jul 13, 2021 | 24.53 | 24.53 | 23.51 | 23.54 | 10,818,006 | -1.07(-4.37%) |
Jul 12, 2021 | 24.47 | 24.72 | 24.34 | 24.61 | 4,724,350 | +0.06(+0.22%) |
Jul 09, 2021 | 24.12 | 24.58 | 24.12 | 24.56 | 6,686,729 | +0.58(+2.41%) |
Jul 08, 2021 | 24.06 | 24.28 | 23.63 | 23.98 | 8,353,526 | -0.36(-1.47%) |
Jul 07, 2021 | 24.36 | 24.39 | 24.14 | 24.34 | 6,440,396 | -0.03(-0.11%) |
Jul 06, 2021 | 24.64 | 24.64 | 24.28 | 24.36 | 9,210,777 | -0.08(-0.34%) |
Jul 02, 2021 | 24.64 | 24.67 | 24.42 | 24.45 | 5,307,937 | -0.14(-0.56%) |
Jul 01, 2021 | 24.56 | 24.78 | 24.39 | 24.58 | 4,669,992 | +0.11(+0.45%) |
Jun 30, 2021 | 24.47 | 24.56 | 24.34 | 24.47 | 7,058,374 | +0.00(+0.00%) |
Jun 29, 2021 | 24.80 | 24.86 | 24.45 | 24.47 | 7,741,727 | -0.25(-1.00%) |
Jun 28, 2021 | 24.88 | 24.91 | 24.56 | 24.72 | 8,287,458 | -0.08(-0.33%) |
Jun 25, 2021 | 24.83 | 24.95 | 24.75 | 24.80 | 8,642,854 | +0.05(+0.22%) |
Jun 24, 2021 | 24.80 | 24.83 | 24.64 | 24.75 | 7,586,768 | +0.05(+0.22%) |
Jun 23, 2021 | 24.75 | 24.83 | 24.61 | 24.70 | 5,916,725 | +0.03(+0.11%) |
Jun 22, 2021 | 24.72 | 24.78 | 24.53 | 24.67 | 5,360,062 | -0.03(-0.11%) |
Jun 21, 2021 | 24.70 | 24.78 | 24.43 | 24.70 | 7,995,723 | +0.30(+1.21%) |
Jun 18, 2021 | 24.43 | 24.48 | 24.00 | 24.40 | 15,735,531 | +0.03(+0.11%) |
Jun 17, 2021 | 25.10 | 25.15 | 24.16 | 24.37 | 9,644,446 | -0.70(-2.79%) |
Jun 16, 2021 | 24.96 | 25.23 | 24.86 | 25.07 | 8,412,682 | +0.24(+0.98%) |
Jun 15, 2021 | 25.10 | 25.10 | 24.75 | 24.83 | 6,791,122 | -0.19(-0.75%) |
Jun 14, 2021 | 25.34 | 25.39 | 24.94 | 25.02 | 6,869,362 | -0.24(-0.96%) |
Jun 11, 2021 | 25.50 | 25.58 | 24.91 | 25.26 | 9,847,462 | -0.32(-1.26%) |
Jun 10, 2021 | 25.82 | 25.91 | 25.58 | 25.58 | 5,610,300 | -0.08(-0.31%) |
Jun 09, 2021 | 25.56 | 25.93 | 25.50 | 25.66 | 8,504,258 | +0.11(+0.42%) |
Jun 08, 2021 | 25.37 | 25.56 | 25.26 | 25.56 | 6,712,507 | +0.16(+0.64%) |
Jun 07, 2021 | 25.42 | 25.48 | 25.29 | 25.39 | 6,137,825 | -0.03(-0.11%) |
Jun 04, 2021 | 25.39 | 25.48 | 25.21 | 25.42 | 6,085,628 | +0.08(+0.32%) |
Jun 03, 2021 | 25.37 | 25.37 | 25.18 | 25.34 | 4,891,124 | +0.03(+0.11%) |
Jun 02, 2021 | 25.42 | 25.48 | 25.23 | 25.31 | 5,515,826 | -0.03(-0.11%) |