Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.71 | 22.97 | 22.67 | 22.72 | 2,565,813 | -0.21(-0.90%) |
Aug 30, 2021 | 23.32 | 23.32 | 22.92 | 22.92 | 1,637,880 | -0.40(-1.73%) |
Aug 27, 2021 | 23.16 | 23.36 | 23.14 | 23.33 | 1,620,101 | +0.15(+0.67%) |
Aug 26, 2021 | 23.48 | 23.51 | 23.15 | 23.17 | 1,794,126 | -0.36(-1.53%) |
Aug 25, 2021 | 23.40 | 23.63 | 23.27 | 23.53 | 1,892,690 | +0.44(+1.90%) |
Aug 24, 2021 | 22.91 | 23.14 | 22.91 | 23.09 | 3,026,750 | -0.25(-1.07%) |
Aug 23, 2021 | 23.22 | 23.40 | 23.22 | 23.34 | 1,993,007 | +0.02(+0.07%) |
Aug 20, 2021 | 23.13 | 23.36 | 23.09 | 23.33 | 2,464,799 | +0.16(+0.70%) |
Aug 19, 2021 | 23.27 | 23.39 | 23.07 | 23.16 | 3,130,754 | -0.40(-1.71%) |
Aug 18, 2021 | 23.47 | 23.80 | 23.44 | 23.57 | 2,349,501 | -0.09(-0.39%) |
Aug 17, 2021 | 23.63 | 23.74 | 23.47 | 23.66 | 2,279,170 | -0.25(-1.03%) |
Aug 16, 2021 | 23.91 | 23.92 | 23.73 | 23.91 | 1,993,085 | -0.22(-0.91%) |
Aug 13, 2021 | 24.26 | 24.31 | 24.10 | 24.13 | 1,460,787 | -0.03(-0.11%) |
Aug 12, 2021 | 24.18 | 24.21 | 23.96 | 24.15 | 1,750,739 | -0.14(-0.56%) |
Aug 11, 2021 | 24.22 | 24.32 | 24.16 | 24.29 | 2,104,527 | +0.25(+1.02%) |
Aug 10, 2021 | 23.82 | 24.11 | 23.78 | 24.04 | 2,497,037 | -0.04(-0.18%) |
Aug 09, 2021 | 24.07 | 24.20 | 23.99 | 24.09 | 1,369,033 | -0.02(-0.07%) |
Aug 06, 2021 | 23.97 | 24.16 | 23.92 | 24.10 | 2,205,984 | +0.25(+1.07%) |
Aug 05, 2021 | 23.64 | 23.86 | 23.59 | 23.85 | 1,478,625 | +0.25(+1.08%) |
Aug 04, 2021 | 23.51 | 23.70 | 23.46 | 23.59 | 2,580,453 | -0.04(-0.18%) |
Aug 03, 2021 | 23.48 | 23.67 | 23.19 | 23.64 | 2,420,981 | +0.36(+1.57%) |
Aug 02, 2021 | 23.36 | 23.53 | 23.18 | 23.27 | 3,442,304 | -0.12(-0.51%) |
Jul 30, 2021 | 23.47 | 23.69 | 23.34 | 23.39 | 1,847,995 | -0.21(-0.90%) |
Jul 29, 2021 | 23.86 | 23.90 | 23.58 | 23.60 | 1,585,778 | +0.09(+0.40%) |
Jul 28, 2021 | 23.19 | 23.56 | 23.19 | 23.51 | 2,865,555 | -0.20(-0.86%) |
Jul 27, 2021 | 23.51 | 23.77 | 23.36 | 23.71 | 2,246,594 | +0.12(+0.50%) |
Jul 26, 2021 | 23.44 | 23.72 | 23.44 | 23.59 | 2,838,505 | +0.17(+0.72%) |
Jul 23, 2021 | 23.63 | 23.63 | 23.34 | 23.42 | 2,815,363 | +0.08(+0.33%) |
Jul 22, 2021 | 23.62 | 23.64 | 23.30 | 23.35 | 2,346,872 | -0.12(-0.51%) |
Jul 21, 2021 | 23.26 | 23.56 | 23.26 | 23.47 | 2,422,549 | +0.53(+2.29%) |
Jul 20, 2021 | 22.49 | 23.02 | 22.44 | 22.94 | 3,443,758 | +0.21(+0.93%) |
Jul 19, 2021 | 22.85 | 22.97 | 22.64 | 22.73 | 3,578,967 | -0.77(-3.29%) |
Jul 16, 2021 | 23.79 | 23.82 | 23.44 | 23.50 | 3,932,033 | -0.53(-2.19%) |
Jul 15, 2021 | 23.92 | 24.12 | 23.89 | 24.03 | 1,779,976 | -0.20(-0.81%) |
Jul 14, 2021 | 24.41 | 24.51 | 24.07 | 24.22 | 1,735,045 | -0.08(-0.35%) |
Jul 13, 2021 | 24.27 | 24.33 | 24.11 | 24.31 | 2,422,622 | +0.02(+0.07%) |
Jul 12, 2021 | 24.00 | 24.39 | 23.89 | 24.29 | 2,379,690 | -0.08(-0.31%) |
Jul 09, 2021 | 24.08 | 24.45 | 23.89 | 24.36 | 2,440,528 | +0.47(+1.95%) |
Jul 08, 2021 | 23.92 | 24.03 | 23.76 | 23.90 | 2,543,239 | -0.53(-2.19%) |
Jul 07, 2021 | 24.23 | 24.51 | 24.16 | 24.43 | 1,943,801 | +0.08(+0.31%) |
Jul 06, 2021 | 24.65 | 24.65 | 24.21 | 24.36 | 2,172,114 | -0.11(-0.45%) |
Jul 02, 2021 | 24.53 | 24.55 | 24.30 | 24.47 | 3,319,375 | -0.29(-1.17%) |
Jul 01, 2021 | 24.69 | 24.76 | 24.61 | 24.76 | 1,398,523 | +0.28(+1.14%) |
Jun 30, 2021 | 24.48 | 24.63 | 24.39 | 24.48 | 1,455,579 | -0.10(-0.41%) |
Jun 29, 2021 | 24.81 | 24.90 | 24.56 | 24.58 | 1,548,547 | -0.29(-1.16%) |
Jun 28, 2021 | 24.98 | 25.00 | 24.71 | 24.87 | 1,648,338 | -0.40(-1.58%) |
Jun 25, 2021 | 25.25 | 25.34 | 25.16 | 25.26 | 1,280,687 | +0.16(+0.64%) |
Jun 24, 2021 | 25.06 | 25.18 | 24.96 | 25.10 | 1,310,818 | +0.15(+0.61%) |
Jun 23, 2021 | 25.09 | 25.18 | 24.89 | 24.95 | 1,859,956 | -0.02(-0.07%) |
Jun 22, 2021 | 25.04 | 25.07 | 24.89 | 24.97 | 1,878,248 | -0.26(-1.04%) |
Jun 21, 2021 | 25.08 | 25.26 | 25.03 | 25.23 | 2,896,863 | +0.15(+0.61%) |
Jun 18, 2021 | 25.27 | 25.42 | 25.05 | 25.08 | 3,991,903 | -0.87(-3.34%) |
Jun 17, 2021 | 26.38 | 26.42 | 25.83 | 25.94 | 3,279,194 | -0.27(-1.04%) |
Jun 16, 2021 | 26.22 | 26.32 | 26.03 | 26.21 | 2,902,692 | +0.06(+0.23%) |
Jun 15, 2021 | 25.94 | 26.30 | 25.93 | 26.16 | 2,948,239 | -0.12(-0.45%) |
Jun 14, 2021 | 26.32 | 26.41 | 26.21 | 26.27 | 2,250,523 | +0.10(+0.39%) |
Jun 11, 2021 | 26.00 | 26.18 | 25.92 | 26.17 | 1,570,472 | +0.13(+0.49%) |
Jun 10, 2021 | 26.34 | 26.40 | 26.04 | 26.04 | 2,066,706 | -0.14(-0.52%) |
Jun 09, 2021 | 26.36 | 26.38 | 26.16 | 26.18 | 1,960,785 | -0.42(-1.56%) |
Jun 08, 2021 | 26.66 | 26.72 | 26.56 | 26.60 | 1,330,713 | -0.15(-0.57%) |
Jun 07, 2021 | 26.82 | 26.83 | 26.69 | 26.75 | 1,371,869 | +0.03(+0.10%) |
Jun 04, 2021 | 26.77 | 26.77 | 26.57 | 26.72 | 1,574,052 | -0.03(-0.13%) |
Jun 03, 2021 | 26.98 | 27.05 | 26.71 | 26.76 | 2,530,213 | -0.44(-1.62%) |
Jun 02, 2021 | 27.05 | 27.27 | 26.92 | 27.20 | 3,539,200 | +0.35(+1.30%) |