Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.75 | 21.78 | 21.30 | 21.35 | 2,569,916 | -0.35(-1.61%) |
Aug 30, 2021 | 22.02 | 22.04 | 21.63 | 21.70 | 1,400,322 | -0.32(-1.45%) |
Aug 27, 2021 | 21.83 | 22.14 | 21.69 | 22.02 | 1,940,210 | +0.25(+1.15%) |
Aug 26, 2021 | 21.97 | 22.05 | 21.63 | 21.77 | 1,314,762 | -0.17(-0.77%) |
Aug 25, 2021 | 21.94 | 22.07 | 21.79 | 21.94 | 1,303,836 | +0.09(+0.41%) |
Aug 24, 2021 | 21.51 | 21.95 | 21.51 | 21.85 | 1,361,723 | +0.34(+1.58%) |
Aug 23, 2021 | 21.45 | 21.61 | 21.41 | 21.51 | 1,366,857 | +0.28(+1.32%) |
Aug 20, 2021 | 21.01 | 21.28 | 20.89 | 21.23 | 1,696,479 | +0.28(+1.34%) |
Aug 19, 2021 | 20.50 | 21.01 | 20.43 | 20.95 | 2,855,129 | +0.23(+1.11%) |
Aug 18, 2021 | 21.33 | 21.40 | 20.70 | 20.72 | 2,193,110 | -0.66(-3.09%) |
Aug 17, 2021 | 21.68 | 21.68 | 21.18 | 21.38 | 2,250,694 | -0.47(-2.15%) |
Aug 16, 2021 | 21.85 | 22.12 | 21.62 | 21.85 | 1,820,604 | -0.06(-0.27%) |
Aug 13, 2021 | 22.10 | 22.12 | 21.87 | 21.91 | 1,707,981 | -0.13(-0.59%) |
Aug 12, 2021 | 22.28 | 22.34 | 21.91 | 22.04 | 2,199,977 | -0.20(-0.90%) |
Aug 11, 2021 | 22.49 | 22.50 | 22.00 | 22.24 | 3,010,900 | -0.28(-1.24%) |
Aug 10, 2021 | 22.34 | 22.70 | 22.18 | 22.52 | 2,122,332 | +0.27(+1.21%) |
Aug 09, 2021 | 22.00 | 22.34 | 21.80 | 22.25 | 2,348,542 | +0.23(+1.04%) |
Aug 06, 2021 | 22.04 | 22.22 | 21.89 | 22.02 | 1,958,627 | +0.13(+0.59%) |
Aug 05, 2021 | 21.73 | 22.06 | 21.64 | 21.89 | 2,517,591 | +0.20(+0.92%) |
Aug 04, 2021 | 21.76 | 22.19 | 21.66 | 21.69 | 4,171,076 | -0.12(-0.55%) |
Aug 03, 2021 | 21.88 | 21.90 | 21.37 | 21.81 | 2,507,455 | -0.10(-0.46%) |
Aug 02, 2021 | 21.74 | 22.71 | 21.60 | 21.91 | 4,444,717 | +0.19(+0.87%) |
Jul 30, 2021 | 21.32 | 21.91 | 21.28 | 21.72 | 3,550,956 | +0.22(+1.02%) |
Jul 29, 2021 | 21.57 | 21.76 | 21.14 | 21.50 | 3,369,724 | -0.04(-0.19%) |
Jul 28, 2021 | 21.81 | 21.92 | 19.95 | 21.54 | 8,190,599 | +1.00(+4.87%) |
Jul 27, 2021 | 20.55 | 20.62 | 20.11 | 20.54 | 4,876,103 | -0.25(-1.20%) |
Jul 26, 2021 | 19.34 | 20.99 | 19.21 | 20.79 | 5,586,082 | +1.67(+8.73%) |
Jul 23, 2021 | 19.50 | 19.57 | 19.02 | 19.12 | 2,381,643 | -0.31(-1.60%) |
Jul 22, 2021 | 19.74 | 19.78 | 19.30 | 19.43 | 2,367,379 | -0.31(-1.57%) |
Jul 21, 2021 | 19.70 | 19.91 | 19.54 | 19.74 | 1,442,789 | +0.22(+1.13%) |
Jul 20, 2021 | 18.86 | 19.73 | 18.75 | 19.52 | 2,790,844 | +0.73(+3.89%) |
Jul 19, 2021 | 19.11 | 19.18 | 18.52 | 18.79 | 2,711,347 | -0.63(-3.24%) |
Jul 16, 2021 | 19.64 | 19.82 | 19.38 | 19.42 | 2,279,793 | -0.21(-1.07%) |
Jul 15, 2021 | 19.65 | 19.67 | 18.95 | 19.63 | 3,917,941 | -0.10(-0.51%) |
Jul 14, 2021 | 20.00 | 20.14 | 19.64 | 19.73 | 2,682,613 | -0.50(-2.47%) |
Jul 13, 2021 | 20.26 | 20.40 | 20.05 | 20.23 | 1,566,232 | -0.09(-0.44%) |
Jul 12, 2021 | 20.00 | 20.38 | 19.86 | 20.32 | 1,233,025 | +0.24(+1.20%) |
Jul 09, 2021 | 20.00 | 20.14 | 19.93 | 20.08 | 1,110,601 | +0.43(+2.19%) |
Jul 08, 2021 | 19.53 | 19.81 | 19.16 | 19.65 | 1,283,499 | -0.20(-1.01%) |
Jul 07, 2021 | 20.06 | 20.16 | 19.72 | 19.85 | 1,039,478 | -0.17(-0.85%) |
Jul 06, 2021 | 20.43 | 20.43 | 19.83 | 20.02 | 2,867,308 | -0.49(-2.39%) |
Jul 02, 2021 | 20.19 | 20.51 | 20.10 | 20.51 | 2,066,125 | +0.22(+1.08%) |
Jul 01, 2021 | 20.19 | 20.30 | 19.95 | 20.29 | 2,127,961 | +0.19(+0.95%) |
Jun 30, 2021 | 20.37 | 20.52 | 20.04 | 20.10 | 4,706,976 | -0.33(-1.62%) |
Jun 29, 2021 | 19.80 | 20.55 | 19.75 | 20.43 | 4,413,383 | +0.73(+3.71%) |
Jun 28, 2021 | 19.65 | 19.93 | 19.51 | 19.70 | 1,218,336 | -0.01(-0.05%) |
Jun 25, 2021 | 19.81 | 19.95 | 19.59 | 19.71 | 5,717,783 | -0.04(-0.20%) |
Jun 24, 2021 | 19.74 | 19.93 | 19.68 | 19.75 | 1,279,533 | +0.11(+0.56%) |
Jun 23, 2021 | 19.49 | 19.79 | 19.42 | 19.64 | 1,832,088 | +0.19(+0.98%) |
Jun 22, 2021 | 19.43 | 19.52 | 19.19 | 19.45 | 1,602,565 | +0.06(+0.31%) |
Jun 21, 2021 | 19.50 | 19.61 | 19.31 | 19.39 | 1,683,170 | -0.01(-0.05%) |
Jun 18, 2021 | 19.17 | 19.53 | 18.95 | 19.40 | 3,498,642 | +0.07(+0.36%) |
Jun 17, 2021 | 19.85 | 20.30 | 18.82 | 19.33 | 5,184,712 | -0.57(-2.86%) |
Jun 16, 2021 | 20.14 | 20.19 | 19.57 | 19.90 | 1,910,899 | -0.32(-1.58%) |
Jun 15, 2021 | 20.38 | 20.46 | 20.05 | 20.22 | 1,073,905 | -0.11(-0.54%) |
Jun 14, 2021 | 21.16 | 21.20 | 20.15 | 20.33 | 1,510,656 | -0.67(-3.19%) |
Jun 11, 2021 | 20.50 | 21.02 | 20.48 | 21.00 | 721,718 | +0.47(+2.29%) |
Jun 10, 2021 | 20.90 | 20.98 | 20.49 | 20.53 | 1,180,742 | -0.42(-2.00%) |
Jun 09, 2021 | 21.49 | 21.49 | 20.94 | 20.95 | 1,313,840 | -0.26(-1.23%) |
Jun 08, 2021 | 20.57 | 21.27 | 20.44 | 21.21 | 1,623,049 | +0.52(+2.51%) |
Jun 07, 2021 | 20.63 | 20.86 | 20.57 | 20.69 | 1,739,522 | +0.01(+0.05%) |
Jun 04, 2021 | 20.90 | 21.14 | 20.43 | 20.68 | 1,567,677 | -0.18(-0.86%) |
Jun 03, 2021 | 21.30 | 21.30 | 20.74 | 20.86 | 2,180,848 | -0.68(-3.16%) |
Jun 02, 2021 | 21.14 | 21.86 | 20.83 | 21.54 | 3,323,791 | +0.41(+1.94%) |