Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.50 | 21.72 | 21.41 | 21.61 | 1,171,130 | +0.05(+0.25%) |
Aug 30, 2021 | 21.91 | 21.91 | 21.53 | 21.56 | 886,516 | -0.33(-1.50%) |
Aug 27, 2021 | 21.48 | 21.96 | 21.40 | 21.89 | 1,063,807 | +0.40(+1.87%) |
Aug 26, 2021 | 21.87 | 21.95 | 21.47 | 21.48 | 869,284 | -0.38(-1.72%) |
Aug 25, 2021 | 21.76 | 21.96 | 21.68 | 21.86 | 813,917 | +0.13(+0.59%) |
Aug 24, 2021 | 21.44 | 21.83 | 21.40 | 21.73 | 1,210,190 | +0.24(+1.11%) |
Aug 23, 2021 | 21.57 | 21.73 | 21.38 | 21.49 | 1,168,950 | -0.03(-0.13%) |
Aug 20, 2021 | 21.20 | 21.66 | 21.20 | 21.52 | 1,150,282 | +0.27(+1.29%) |
Aug 19, 2021 | 21.39 | 21.57 | 21.13 | 21.25 | 994,637 | -0.27(-1.27%) |
Aug 18, 2021 | 21.37 | 21.87 | 21.30 | 21.52 | 1,310,335 | +0.01(+0.04%) |
Aug 17, 2021 | 21.56 | 21.67 | 21.27 | 21.51 | 1,062,414 | -0.21(-0.96%) |
Aug 16, 2021 | 21.85 | 21.89 | 21.45 | 21.72 | 1,995,226 | -0.21(-0.95%) |
Aug 13, 2021 | 22.27 | 22.27 | 21.88 | 21.93 | 1,024,095 | -0.13(-0.58%) |
Aug 12, 2021 | 21.73 | 22.07 | 21.33 | 22.06 | 3,065,199 | +0.59(+2.75%) |
Aug 11, 2021 | 21.08 | 21.50 | 20.75 | 21.47 | 1,597,792 | +0.39(+1.85%) |
Aug 10, 2021 | 20.61 | 21.12 | 20.55 | 21.07 | 1,061,163 | +0.31(+1.49%) |
Aug 09, 2021 | 20.95 | 21.04 | 20.65 | 20.77 | 1,161,964 | -0.12(-0.57%) |
Aug 06, 2021 | 20.91 | 21.13 | 20.73 | 20.88 | 1,072,756 | +0.33(+1.59%) |
Aug 05, 2021 | 20.21 | 20.71 | 20.03 | 20.56 | 1,116,447 | +0.60(+3.01%) |
Aug 04, 2021 | 19.91 | 20.40 | 19.88 | 19.96 | 1,067,263 | -0.54(-2.62%) |
Aug 03, 2021 | 20.42 | 20.52 | 19.87 | 20.49 | 1,130,839 | +0.12(+0.58%) |
Aug 02, 2021 | 20.64 | 20.93 | 20.34 | 20.37 | 1,491,897 | -0.15(-0.75%) |
Jul 30, 2021 | 20.51 | 20.79 | 20.42 | 20.53 | 916,927 | -0.11(-0.53%) |
Jul 29, 2021 | 20.67 | 20.82 | 20.49 | 20.64 | 632,816 | +0.23(+1.11%) |
Jul 28, 2021 | 20.34 | 20.60 | 19.98 | 20.41 | 807,467 | +0.26(+1.31%) |
Jul 27, 2021 | 19.92 | 20.26 | 19.77 | 20.15 | 866,466 | -0.05(-0.27%) |
Jul 26, 2021 | 20.32 | 20.57 | 20.07 | 20.20 | 818,224 | +0.01(+0.05%) |
Jul 23, 2021 | 20.14 | 20.26 | 19.97 | 20.19 | 469,408 | +0.23(+1.14%) |
Jul 22, 2021 | 20.06 | 20.10 | 19.70 | 19.97 | 1,112,479 | -0.22(-1.08%) |
Jul 21, 2021 | 20.13 | 20.46 | 20.13 | 20.18 | 744,955 | +0.26(+1.32%) |
Jul 20, 2021 | 19.41 | 20.18 | 19.34 | 19.92 | 2,266,900 | +0.49(+2.53%) |
Jul 19, 2021 | 19.49 | 19.87 | 19.32 | 19.43 | 1,752,248 | -0.55(-2.73%) |
Jul 16, 2021 | 20.40 | 20.46 | 19.96 | 19.97 | 868,933 | -0.22(-1.08%) |
Jul 15, 2021 | 19.80 | 20.27 | 19.72 | 20.19 | 1,103,481 | +0.21(+1.05%) |
Jul 14, 2021 | 19.91 | 20.18 | 19.75 | 19.98 | 1,875,330 | +0.15(+0.78%) |
Jul 13, 2021 | 20.17 | 20.27 | 19.83 | 19.83 | 2,174,739 | -0.53(-2.59%) |
Jul 12, 2021 | 19.91 | 20.40 | 19.75 | 20.36 | 1,199,639 | +0.20(+0.99%) |
Jul 09, 2021 | 19.96 | 20.16 | 19.85 | 20.16 | 2,006,634 | +0.49(+2.50%) |
Jul 08, 2021 | 19.68 | 19.99 | 19.47 | 19.67 | 1,830,994 | -0.28(-1.41%) |
Jul 07, 2021 | 20.01 | 20.30 | 19.91 | 19.95 | 1,108,120 | -0.20(-0.99%) |
Jul 06, 2021 | 20.42 | 20.44 | 19.94 | 20.15 | 732,383 | -0.35(-1.69%) |
Jul 02, 2021 | 20.76 | 20.76 | 20.47 | 20.49 | 1,177,082 | -0.23(-1.10%) |
Jul 01, 2021 | 20.38 | 20.82 | 20.37 | 20.72 | 1,119,818 | +0.49(+2.43%) |
Jun 30, 2021 | 20.35 | 20.48 | 20.23 | 20.23 | 1,229,311 | -0.22(-1.07%) |
Jun 29, 2021 | 20.92 | 21.06 | 20.43 | 20.45 | 1,339,541 | -0.35(-1.70%) |
Jun 28, 2021 | 21.16 | 21.16 | 20.56 | 20.80 | 1,835,647 | -0.35(-1.63%) |
Jun 25, 2021 | 21.08 | 21.58 | 20.93 | 21.15 | 5,872,860 | +0.17(+0.82%) |
Jun 24, 2021 | 20.91 | 21.07 | 20.61 | 20.97 | 1,767,890 | +0.16(+0.79%) |
Jun 23, 2021 | 20.89 | 21.04 | 20.71 | 20.81 | 1,812,254 | +0.10(+0.48%) |
Jun 22, 2021 | 20.60 | 20.90 | 20.47 | 20.71 | 1,573,324 | -0.06(-0.31%) |
Jun 21, 2021 | 20.40 | 20.87 | 20.36 | 20.77 | 2,149,874 | +0.57(+2.84%) |
Jun 18, 2021 | 21.03 | 21.30 | 20.20 | 20.20 | 3,355,795 | -1.08(-5.08%) |
Jun 17, 2021 | 21.87 | 22.02 | 21.04 | 21.28 | 2,521,665 | -0.58(-2.66%) |
Jun 16, 2021 | 21.69 | 21.96 | 21.59 | 21.87 | 1,658,045 | +0.11(+0.50%) |
Jun 15, 2021 | 21.21 | 22.08 | 21.21 | 21.76 | 2,525,624 | +0.56(+2.66%) |
Jun 14, 2021 | 21.00 | 21.28 | 21.00 | 21.19 | 1,803,990 | +0.26(+1.26%) |
Jun 11, 2021 | 20.87 | 20.93 | 20.76 | 20.93 | 1,249,632 | +0.31(+1.50%) |
Jun 10, 2021 | 21.17 | 21.19 | 20.57 | 20.62 | 915,860 | -0.36(-1.73%) |
Jun 09, 2021 | 21.16 | 21.16 | 20.93 | 20.98 | 988,238 | -0.26(-1.24%) |
Jun 08, 2021 | 20.98 | 21.28 | 20.92 | 21.25 | 1,295,849 | +0.20(+0.95%) |
Jun 07, 2021 | 20.89 | 21.10 | 20.88 | 21.05 | 888,111 | +0.19(+0.92%) |
Jun 04, 2021 | 20.80 | 20.90 | 20.56 | 20.86 | 1,160,757 | +0.03(+0.13%) |
Jun 03, 2021 | 20.81 | 20.93 | 20.50 | 20.83 | 2,985,598 | -0.06(-0.30%) |
Jun 02, 2021 | 21.31 | 21.36 | 20.88 | 20.89 | 1,787,055 | -0.39(-1.84%) |