Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.23 | 22.25 | 21.79 | 21.88 | 2,533,275 | -0.28(-1.25%) |
Aug 30, 2021 | 23.04 | 23.20 | 21.76 | 22.16 | 3,841,168 | -0.89(-3.84%) |
Aug 27, 2021 | 22.67 | 23.19 | 22.67 | 23.04 | 845,577 | +0.39(+1.72%) |
Aug 26, 2021 | 22.81 | 23.06 | 22.64 | 22.65 | 694,175 | -0.10(-0.43%) |
Aug 25, 2021 | 22.91 | 22.91 | 22.46 | 22.75 | 946,583 | -0.10(-0.43%) |
Aug 24, 2021 | 22.55 | 22.90 | 22.55 | 22.85 | 773,636 | +0.24(+1.06%) |
Aug 23, 2021 | 22.65 | 22.79 | 22.41 | 22.61 | 782,579 | +0.06(+0.27%) |
Aug 20, 2021 | 22.33 | 22.55 | 22.33 | 22.55 | 676,799 | +0.18(+0.79%) |
Aug 19, 2021 | 22.33 | 22.60 | 22.19 | 22.37 | 646,373 | -0.04(-0.16%) |
Aug 18, 2021 | 22.64 | 22.81 | 22.36 | 22.40 | 966,072 | -0.29(-1.29%) |
Aug 17, 2021 | 22.77 | 22.95 | 22.53 | 22.70 | 1,088,200 | -0.32(-1.38%) |
Aug 16, 2021 | 22.99 | 23.03 | 22.64 | 23.02 | 1,349,458 | -0.07(-0.31%) |
Aug 13, 2021 | 23.06 | 23.87 | 22.55 | 23.09 | 2,906,657 | +0.00(+0.00%) |
Aug 12, 2021 | 23.24 | 23.28 | 22.84 | 23.09 | 969,635 | -0.10(-0.42%) |
Aug 11, 2021 | 22.88 | 23.29 | 22.79 | 23.18 | 854,477 | +0.31(+1.35%) |
Aug 10, 2021 | 23.30 | 23.48 | 22.78 | 22.87 | 1,649,467 | -0.50(-2.16%) |
Aug 09, 2021 | 23.29 | 23.68 | 23.16 | 23.38 | 1,220,262 | +0.19(+0.80%) |
Aug 06, 2021 | 22.88 | 23.39 | 22.87 | 23.19 | 2,094,620 | +0.33(+1.43%) |
Aug 05, 2021 | 21.54 | 22.97 | 21.43 | 22.87 | 2,285,261 | +1.21(+5.60%) |
Aug 04, 2021 | 21.68 | 21.78 | 20.53 | 21.65 | 7,029,035 | -1.20(-5.23%) |
Aug 03, 2021 | 22.71 | 23.03 | 22.71 | 22.85 | 1,244,332 | +0.08(+0.35%) |
Aug 02, 2021 | 22.82 | 22.99 | 22.77 | 22.77 | 824,182 | -0.02(-0.08%) |
Jul 30, 2021 | 22.56 | 23.18 | 22.56 | 22.79 | 1,277,148 | +0.04(+0.16%) |
Jul 29, 2021 | 22.67 | 22.99 | 22.58 | 22.75 | 731,661 | +0.07(+0.31%) |
Jul 28, 2021 | 22.65 | 22.86 | 22.40 | 22.68 | 1,443,610 | -0.04(-0.16%) |
Jul 27, 2021 | 22.56 | 22.75 | 21.88 | 22.71 | 1,505,709 | +0.08(+0.35%) |
Jul 26, 2021 | 22.44 | 22.79 | 22.39 | 22.64 | 1,261,839 | +0.26(+1.15%) |
Jul 23, 2021 | 22.61 | 22.82 | 22.36 | 22.38 | 1,113,949 | -0.19(-0.82%) |
Jul 22, 2021 | 22.99 | 23.03 | 22.49 | 22.56 | 1,666,536 | -0.43(-1.89%) |
Jul 21, 2021 | 22.97 | 23.28 | 22.90 | 23.00 | 1,000,486 | +0.03(+0.12%) |
Jul 20, 2021 | 22.87 | 23.20 | 22.87 | 22.97 | 1,219,520 | +0.05(+0.23%) |
Jul 19, 2021 | 22.79 | 22.94 | 22.52 | 22.92 | 1,525,162 | -0.12(-0.50%) |
Jul 16, 2021 | 23.10 | 23.32 | 22.93 | 23.03 | 1,037,873 | -0.07(-0.31%) |
Jul 15, 2021 | 22.95 | 23.25 | 22.95 | 23.10 | 958,696 | +0.01(+0.04%) |
Jul 14, 2021 | 23.08 | 23.45 | 22.97 | 23.10 | 861,694 | +0.00(+0.00%) |
Jul 13, 2021 | 23.68 | 23.75 | 23.05 | 23.10 | 1,840,560 | -0.65(-2.72%) |
Jul 12, 2021 | 23.98 | 24.03 | 23.67 | 23.74 | 1,585,536 | -0.43(-1.79%) |
Jul 09, 2021 | 24.08 | 24.18 | 23.71 | 24.18 | 2,696,824 | +0.26(+1.07%) |
Jul 08, 2021 | 24.29 | 24.34 | 23.81 | 23.92 | 2,417,159 | -0.42(-1.71%) |
Jul 07, 2021 | 25.10 | 25.15 | 24.33 | 24.33 | 1,533,561 | -0.70(-2.79%) |
Jul 06, 2021 | 25.31 | 25.35 | 24.53 | 25.03 | 2,031,671 | +0.35(+1.40%) |
Jul 02, 2021 | 24.80 | 24.85 | 24.53 | 24.69 | 783,390 | -0.09(-0.36%) |
Jul 01, 2021 | 24.62 | 24.83 | 24.49 | 24.78 | 1,333,726 | +0.32(+1.30%) |
Jun 30, 2021 | 24.66 | 24.70 | 24.33 | 24.46 | 1,610,831 | -0.17(-0.68%) |
Jun 29, 2021 | 24.56 | 24.78 | 24.45 | 24.63 | 822,853 | +0.14(+0.58%) |
Jun 28, 2021 | 24.55 | 24.65 | 24.16 | 24.49 | 1,112,383 | -0.08(-0.32%) |
Jun 25, 2021 | 24.33 | 24.83 | 24.22 | 24.56 | 4,663,418 | +0.32(+1.31%) |
Jun 24, 2021 | 24.65 | 24.75 | 24.06 | 24.25 | 2,781,215 | -0.45(-1.83%) |
Jun 23, 2021 | 25.47 | 25.59 | 24.62 | 24.70 | 2,682,287 | -0.80(-3.13%) |
Jun 22, 2021 | 25.55 | 25.64 | 25.30 | 25.49 | 924,882 | -0.05(-0.21%) |
Jun 21, 2021 | 25.51 | 25.74 | 25.42 | 25.55 | 1,148,485 | +0.12(+0.49%) |
Jun 18, 2021 | 25.99 | 26.19 | 25.40 | 25.42 | 1,481,469 | -0.59(-2.28%) |
Jun 17, 2021 | 25.64 | 26.91 | 25.15 | 26.02 | 2,005,462 | +0.42(+1.66%) |
Jun 16, 2021 | 25.48 | 25.62 | 25.24 | 25.59 | 1,257,795 | +0.13(+0.52%) |
Jun 15, 2021 | 25.57 | 25.74 | 25.29 | 25.46 | 1,195,684 | -0.11(-0.45%) |
Jun 14, 2021 | 25.81 | 26.10 | 25.46 | 25.57 | 1,455,879 | -0.15(-0.59%) |
Jun 11, 2021 | 25.97 | 26.25 | 25.57 | 25.72 | 1,525,287 | -0.07(-0.27%) |
Jun 10, 2021 | 25.72 | 26.42 | 25.28 | 25.80 | 2,607,302 | +0.09(+0.34%) |
Jun 09, 2021 | 27.76 | 27.99 | 25.51 | 25.71 | 5,708,884 | -2.14(-7.69%) |
Jun 08, 2021 | 27.83 | 28.04 | 27.57 | 27.85 | 1,554,435 | -0.03(-0.10%) |
Jun 07, 2021 | 28.05 | 28.15 | 27.49 | 27.88 | 1,718,635 | -0.13(-0.47%) |
Jun 04, 2021 | 28.32 | 28.34 | 27.60 | 28.01 | 1,135,112 | -0.05(-0.19%) |
Jun 03, 2021 | 27.34 | 28.41 | 27.25 | 28.06 | 2,682,864 | +0.72(+2.62%) |
Jun 02, 2021 | 26.70 | 27.38 | 26.56 | 27.34 | 1,955,022 | +0.65(+2.42%) |