Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.09 | 23.09 | 23.08 | 23.09 | 3,488,324 | +0.01(+0.04%) |
Aug 30, 2021 | 23.08 | 23.10 | 23.08 | 23.09 | 4,643,415 | +0.02(+0.07%) |
Aug 27, 2021 | 23.03 | 23.08 | 23.03 | 23.07 | 1,933,666 | +0.04(+0.18%) |
Aug 26, 2021 | 23.02 | 23.04 | 23.00 | 23.03 | 6,383,193 | +0.00(+0.00%) |
Aug 25, 2021 | 23.02 | 23.04 | 23.01 | 23.03 | 6,482,921 | +0.02(+0.07%) |
Aug 24, 2021 | 23.00 | 23.01 | 22.99 | 23.01 | 5,384,866 | +0.04(+0.18%) |
Aug 23, 2021 | 22.95 | 22.99 | 22.94 | 22.97 | 4,780,155 | +0.05(+0.22%) |
Aug 20, 2021 | 22.92 | 22.95 | 22.90 | 22.92 | 9,058,201 | +0.02(+0.07%) |
Aug 19, 2021 | 22.92 | 22.93 | 22.89 | 22.90 | 6,529,900 | -0.03(-0.11%) |
Aug 18, 2021 | 22.96 | 22.97 | 22.91 | 22.93 | 4,073,594 | -0.03(-0.15%) |
Aug 17, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 4,344,968 | -0.03(-0.11%) |
Aug 16, 2021 | 22.97 | 22.99 | 22.96 | 22.99 | 5,782,609 | +0.02(+0.07%) |
Aug 13, 2021 | 22.97 | 22.98 | 22.95 | 22.97 | 1,571,008 | +0.01(+0.04%) |
Aug 12, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 2,950,687 | +0.02(+0.07%) |
Aug 11, 2021 | 22.90 | 22.94 | 22.90 | 22.94 | 4,907,950 | +0.04(+0.18%) |
Aug 10, 2021 | 22.93 | 22.93 | 22.89 | 22.90 | 5,229,251 | -0.02(-0.07%) |
Aug 09, 2021 | 22.94 | 22.96 | 22.92 | 22.92 | 2,893,292 | -0.05(-0.22%) |
Aug 06, 2021 | 22.98 | 22.98 | 22.95 | 22.97 | 7,840,998 | +0.02(+0.07%) |
Aug 05, 2021 | 22.93 | 22.97 | 22.93 | 22.95 | 3,436,420 | +0.03(+0.11%) |
Aug 04, 2021 | 22.96 | 22.96 | 22.92 | 22.93 | 2,391,159 | -0.03(-0.15%) |
Aug 03, 2021 | 22.99 | 22.99 | 22.95 | 22.96 | 4,670,657 | +0.01(+0.04%) |
Aug 02, 2021 | 23.01 | 23.03 | 22.95 | 22.95 | 2,741,171 | -0.05(-0.23%) |
Jul 30, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,134,055 | -0.03(-0.11%) |
Jul 29, 2021 | 23.02 | 23.04 | 23.02 | 23.03 | 4,272,139 | +0.03(+0.11%) |
Jul 28, 2021 | 23.01 | 23.02 | 22.98 | 23.00 | 3,219,478 | +0.02(+0.07%) |
Jul 27, 2021 | 23.00 | 23.00 | 22.96 | 22.99 | 5,888,034 | -0.03(-0.15%) |
Jul 26, 2021 | 23.03 | 23.04 | 23.00 | 23.02 | 3,037,217 | +0.00(+0.00%) |
Jul 23, 2021 | 23.02 | 23.03 | 23.00 | 23.02 | 5,326,710 | +0.03(+0.11%) |
Jul 22, 2021 | 23.00 | 23.01 | 22.97 | 23.00 | 6,143,629 | +0.00(+0.00%) |
Jul 21, 2021 | 22.96 | 23.00 | 22.96 | 23.00 | 5,216,897 | +0.04(+0.18%) |
Jul 20, 2021 | 22.88 | 22.95 | 22.87 | 22.95 | 5,508,787 | +0.08(+0.33%) |
Jul 19, 2021 | 22.97 | 22.97 | 22.85 | 22.88 | 9,452,254 | -0.13(-0.55%) |
Jul 16, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,196,571 | -0.03(-0.11%) |
Jul 15, 2021 | 23.04 | 23.04 | 23.01 | 23.03 | 2,930,690 | +0.00(+0.00%) |
Jul 14, 2021 | 23.05 | 23.05 | 23.03 | 23.03 | 3,601,388 | +0.02(+0.07%) |
Jul 13, 2021 | 23.06 | 23.06 | 23.01 | 23.01 | 2,930,925 | -0.04(-0.18%) |
Jul 12, 2021 | 23.08 | 23.08 | 23.05 | 23.05 | 1,324,960 | -0.03(-0.11%) |
Jul 09, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 2,022,387 | +0.03(+0.11%) |
Jul 08, 2021 | 23.05 | 23.06 | 23.03 | 23.05 | 6,753,341 | -0.03(-0.15%) |
Jul 07, 2021 | 23.09 | 23.10 | 23.05 | 23.09 | 3,066,491 | +0.00(+0.00%) |
Jul 06, 2021 | 23.08 | 23.09 | 23.06 | 23.09 | 1,856,511 | +0.01(+0.04%) |
Jul 02, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 11,109,244 | +0.03(+0.15%) |
Jul 01, 2021 | 23.04 | 23.06 | 23.04 | 23.05 | 7,348,176 | +0.01(+0.06%) |
Jun 30, 2021 | 23.02 | 23.03 | 23.01 | 23.03 | 3,526,316 | +0.01(+0.04%) |
Jun 29, 2021 | 23.02 | 23.02 | 23.01 | 23.02 | 4,097,110 | +0.02(+0.07%) |
Jun 28, 2021 | 23.03 | 23.03 | 23.00 | 23.01 | 6,067,220 | -0.01(-0.04%) |
Jun 25, 2021 | 23.02 | 23.02 | 23.00 | 23.02 | 2,596,629 | +0.01(+0.04%) |
Jun 24, 2021 | 22.98 | 23.02 | 22.97 | 23.01 | 1,701,379 | +0.03(+0.15%) |
Jun 23, 2021 | 22.97 | 23.00 | 22.97 | 22.97 | 8,214,888 | +0.00(+0.00%) |
Jun 22, 2021 | 22.94 | 22.98 | 22.94 | 22.97 | 5,989,211 | +0.02(+0.07%) |
Jun 21, 2021 | 22.95 | 22.97 | 22.94 | 22.96 | 5,462,338 | +0.04(+0.18%) |
Jun 18, 2021 | 22.93 | 22.94 | 22.91 | 22.92 | 7,779,501 | -0.03(-0.11%) |
Jun 17, 2021 | 22.97 | 22.97 | 22.92 | 22.94 | 5,567,835 | +0.00(+0.00%) |
Jun 16, 2021 | 22.97 | 22.97 | 22.91 | 22.94 | 7,036,261 | -0.01(-0.04%) |
Jun 15, 2021 | 22.95 | 22.96 | 22.92 | 22.95 | 5,969,438 | +0.00(+0.00%) |
Jun 14, 2021 | 22.97 | 22.97 | 22.93 | 22.95 | 7,137,782 | -0.01(-0.04%) |
Jun 11, 2021 | 22.97 | 22.97 | 22.93 | 22.96 | 5,047,133 | +0.00(+0.00%) |
Jun 10, 2021 | 22.91 | 22.96 | 22.91 | 22.96 | 8,400,244 | +0.05(+0.22%) |
Jun 09, 2021 | 22.92 | 22.92 | 22.91 | 22.91 | 5,701,374 | +0.01(+0.04%) |
Jun 08, 2021 | 22.92 | 22.92 | 22.57 | 22.90 | 3,818,339 | +0.00(+0.00%) |
Jun 07, 2021 | 22.87 | 22.90 | 22.87 | 22.90 | 5,191,886 | +0.03(+0.11%) |
Jun 04, 2021 | 22.86 | 22.88 | 22.86 | 22.87 | 2,859,189 | +0.02(+0.11%) |
Jun 03, 2021 | 22.84 | 22.87 | 22.82 | 22.85 | 3,913,335 | -0.02(-0.07%) |
Jun 02, 2021 | 22.87 | 22.87 | 22.83 | 22.87 | 6,090,454 | +0.01(+0.04%) |