Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.97 | 23.00 | 22.89 | 22.90 | 1,849,360 | -0.07(-0.31%) |
Aug 30, 2021 | 22.98 | 23.02 | 22.93 | 22.97 | 1,331,867 | -0.01(-0.04%) |
Aug 27, 2021 | 22.72 | 23.00 | 22.71 | 22.98 | 1,354,373 | +0.34(+1.48%) |
Aug 26, 2021 | 22.75 | 22.78 | 22.63 | 22.65 | 2,153,916 | -0.21(-0.93%) |
Aug 25, 2021 | 22.80 | 22.91 | 22.77 | 22.86 | 1,085,071 | +0.06(+0.27%) |
Aug 24, 2021 | 22.69 | 22.85 | 22.67 | 22.80 | 1,051,463 | +0.19(+0.86%) |
Aug 23, 2021 | 22.43 | 22.63 | 22.43 | 22.60 | 1,123,329 | +0.22(+0.99%) |
Aug 20, 2021 | 22.23 | 22.40 | 22.21 | 22.38 | 1,674,483 | +0.04(+0.20%) |
Aug 19, 2021 | 22.27 | 22.42 | 22.24 | 22.34 | 3,385,722 | -0.19(-0.82%) |
Aug 18, 2021 | 22.63 | 22.73 | 22.52 | 22.52 | 2,515,308 | -0.18(-0.78%) |
Aug 17, 2021 | 22.76 | 22.80 | 22.56 | 22.70 | 6,687,177 | -0.57(-2.43%) |
Aug 16, 2021 | 23.25 | 23.30 | 23.16 | 23.27 | 2,586,156 | -0.25(-1.05%) |
Aug 13, 2021 | 23.45 | 23.52 | 23.42 | 23.51 | 1,345,244 | +0.16(+0.68%) |
Aug 12, 2021 | 23.35 | 23.39 | 23.29 | 23.35 | 2,575,135 | -0.07(-0.30%) |
Aug 11, 2021 | 23.44 | 23.47 | 23.36 | 23.42 | 2,313,917 | +0.11(+0.49%) |
Aug 10, 2021 | 23.20 | 23.32 | 23.20 | 23.31 | 866,888 | +0.12(+0.53%) |
Aug 09, 2021 | 23.26 | 23.26 | 23.16 | 23.19 | 1,461,814 | -0.09(-0.38%) |
Aug 06, 2021 | 23.28 | 23.33 | 23.22 | 23.27 | 1,727,744 | +0.00(+0.00%) |
Aug 05, 2021 | 23.27 | 23.34 | 23.24 | 23.27 | 2,073,172 | +0.17(+0.73%) |
Aug 04, 2021 | 23.20 | 23.26 | 23.10 | 23.11 | 1,358,776 | -0.02(-0.08%) |
Aug 03, 2021 | 23.03 | 23.17 | 22.95 | 23.12 | 1,856,511 | +0.19(+0.81%) |
Aug 02, 2021 | 23.03 | 23.12 | 22.90 | 22.94 | 3,920,904 | +0.17(+0.74%) |
Jul 30, 2021 | 22.82 | 22.90 | 22.71 | 22.77 | 1,683,975 | -0.22(-0.96%) |
Jul 29, 2021 | 22.99 | 23.07 | 22.97 | 22.99 | 2,055,521 | +0.19(+0.85%) |
Jul 28, 2021 | 22.75 | 22.87 | 22.66 | 22.80 | 3,020,195 | -0.06(-0.27%) |
Jul 27, 2021 | 22.89 | 22.89 | 22.75 | 22.86 | 2,260,572 | -0.04(-0.19%) |
Jul 26, 2021 | 22.82 | 22.93 | 22.82 | 22.90 | 1,423,319 | +0.03(+0.12%) |
Jul 23, 2021 | 22.89 | 22.92 | 22.81 | 22.88 | 5,070,471 | +0.16(+0.70%) |
Jul 22, 2021 | 22.82 | 22.82 | 22.64 | 22.72 | 2,890,773 | -0.04(-0.16%) |
Jul 21, 2021 | 22.54 | 22.77 | 22.53 | 22.75 | 2,237,540 | +0.34(+1.50%) |
Jul 20, 2021 | 22.09 | 22.44 | 22.06 | 22.42 | 2,274,824 | +0.27(+1.24%) |
Jul 19, 2021 | 22.25 | 22.27 | 22.01 | 22.14 | 2,728,183 | -0.48(-2.11%) |
Jul 16, 2021 | 22.83 | 22.84 | 22.58 | 22.62 | 2,333,713 | -0.16(-0.70%) |
Jul 15, 2021 | 22.78 | 22.86 | 22.66 | 22.78 | 1,567,681 | -0.22(-0.96%) |
Jul 14, 2021 | 23.11 | 23.13 | 22.97 | 23.00 | 1,801,210 | +0.09(+0.39%) |
Jul 13, 2021 | 22.93 | 22.99 | 22.87 | 22.91 | 1,489,269 | -0.13(-0.57%) |
Jul 12, 2021 | 22.96 | 23.09 | 22.94 | 23.04 | 1,001,615 | -0.04(-0.15%) |
Jul 09, 2021 | 22.82 | 23.09 | 22.78 | 23.08 | 4,562,214 | +0.39(+1.71%) |
Jul 08, 2021 | 22.63 | 22.73 | 22.52 | 22.69 | 4,410,581 | -0.35(-1.53%) |
Jul 07, 2021 | 23.05 | 23.12 | 22.94 | 23.04 | 3,426,437 | +0.25(+1.09%) |
Jul 06, 2021 | 22.97 | 22.99 | 22.66 | 22.80 | 2,707,693 | -0.31(-1.34%) |
Jul 02, 2021 | 22.95 | 23.11 | 22.89 | 23.11 | 1,966,828 | +0.23(+1.00%) |
Jul 01, 2021 | 22.85 | 22.88 | 22.73 | 22.88 | 2,847,573 | -0.08(-0.35%) |
Jun 30, 2021 | 22.89 | 22.99 | 22.87 | 22.96 | 3,701,038 | -0.19(-0.80%) |
Jun 29, 2021 | 23.20 | 23.21 | 23.11 | 23.14 | 2,033,619 | +0.02(+0.08%) |
Jun 28, 2021 | 23.25 | 23.25 | 23.07 | 23.12 | 1,553,172 | -0.17(-0.72%) |
Jun 25, 2021 | 23.30 | 23.30 | 23.20 | 23.29 | 1,589,936 | +0.02(+0.08%) |
Jun 24, 2021 | 23.23 | 23.29 | 23.17 | 23.27 | 1,797,621 | +0.19(+0.80%) |
Jun 23, 2021 | 23.16 | 23.21 | 23.06 | 23.09 | 3,534,965 | -0.20(-0.87%) |
Jun 22, 2021 | 23.15 | 23.35 | 23.11 | 23.29 | 1,559,668 | +0.00(+0.00%) |
Jun 21, 2021 | 23.07 | 23.33 | 23.03 | 23.29 | 1,381,273 | +0.31(+1.35%) |
Jun 18, 2021 | 23.07 | 23.12 | 22.93 | 22.98 | 2,980,764 | -0.58(-2.47%) |
Jun 17, 2021 | 23.66 | 23.73 | 23.43 | 23.57 | 4,330,117 | -0.19(-0.82%) |
Jun 16, 2021 | 24.01 | 24.03 | 23.68 | 23.76 | 2,265,097 | -0.11(-0.44%) |
Jun 15, 2021 | 23.90 | 23.91 | 23.81 | 23.87 | 4,803,737 | -0.04(-0.15%) |
Jun 14, 2021 | 23.88 | 23.93 | 23.80 | 23.90 | 1,021,239 | +0.05(+0.22%) |
Jun 11, 2021 | 23.84 | 23.87 | 23.74 | 23.85 | 2,491,340 | -0.02(-0.07%) |
Jun 10, 2021 | 23.80 | 23.90 | 23.75 | 23.87 | 2,430,890 | +0.24(+1.03%) |
Jun 09, 2021 | 23.74 | 23.75 | 23.61 | 23.62 | 3,196,121 | -0.23(-0.95%) |
Jun 08, 2021 | 23.88 | 23.90 | 23.77 | 23.85 | 1,144,304 | +0.03(+0.15%) |
Jun 07, 2021 | 23.82 | 23.83 | 23.75 | 23.81 | 2,092,409 | -0.04(-0.18%) |
Jun 04, 2021 | 23.81 | 23.88 | 23.77 | 23.86 | 3,340,189 | +0.38(+1.63%) |
Jun 03, 2021 | 23.51 | 23.52 | 23.41 | 23.47 | 1,793,454 | -0.16(-0.66%) |
Jun 02, 2021 | 23.57 | 23.65 | 23.53 | 23.63 | 2,104,100 | +0.23(+0.97%) |