Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.09 | 22.10 | 22.01 | 22.05 | 854,885 | +0.00(+0.00%) |
Aug 30, 2021 | 22.13 | 22.14 | 22.04 | 22.05 | 585,946 | +0.00(+0.00%) |
Aug 27, 2021 | 21.98 | 22.05 | 21.93 | 22.05 | 657,833 | +0.13(+0.58%) |
Aug 26, 2021 | 22.02 | 22.06 | 21.92 | 21.93 | 533,631 | -0.08(-0.38%) |
Aug 25, 2021 | 22.00 | 22.02 | 21.99 | 22.01 | 763,242 | +0.01(+0.04%) |
Aug 24, 2021 | 22.01 | 22.02 | 21.98 | 22.00 | 456,122 | +0.01(+0.04%) |
Aug 23, 2021 | 22.00 | 22.00 | 21.96 | 21.99 | 657,145 | +0.03(+0.12%) |
Aug 20, 2021 | 21.94 | 21.98 | 21.90 | 21.97 | 537,648 | +0.05(+0.23%) |
Aug 19, 2021 | 21.93 | 21.93 | 21.83 | 21.92 | 1,005,282 | -0.02(-0.08%) |
Aug 18, 2021 | 21.98 | 21.98 | 21.91 | 21.93 | 566,988 | -0.03(-0.15%) |
Aug 17, 2021 | 22.05 | 22.05 | 21.95 | 21.97 | 983,386 | -0.08(-0.35%) |
Aug 16, 2021 | 22.06 | 22.07 | 22.02 | 22.04 | 655,729 | -0.01(-0.04%) |
Aug 13, 2021 | 22.04 | 22.09 | 22.03 | 22.05 | 534,919 | +0.06(+0.27%) |
Aug 12, 2021 | 21.98 | 22.01 | 21.95 | 21.99 | 799,561 | +0.07(+0.31%) |
Aug 11, 2021 | 21.95 | 22.00 | 21.85 | 21.93 | 679,772 | +0.03(+0.15%) |
Aug 10, 2021 | 22.01 | 22.03 | 21.81 | 21.89 | 975,031 | -0.08(-0.35%) |
Aug 09, 2021 | 22.15 | 22.15 | 21.96 | 21.97 | 1,283,700 | -0.14(-0.65%) |
Aug 06, 2021 | 22.13 | 22.14 | 22.06 | 22.11 | 624,152 | +0.02(+0.08%) |
Aug 05, 2021 | 22.09 | 22.12 | 22.05 | 22.09 | 612,430 | +0.02(+0.08%) |
Aug 04, 2021 | 22.09 | 22.14 | 22.04 | 22.08 | 677,015 | -0.00(-0.00%) |
Aug 03, 2021 | 22.10 | 22.10 | 22.03 | 22.08 | 952,609 | +0.03(+0.11%) |
Aug 02, 2021 | 22.09 | 22.10 | 22.05 | 22.05 | 586,263 | +0.02(+0.08%) |
Jul 30, 2021 | 21.97 | 22.04 | 21.94 | 22.04 | 1,082,861 | +0.09(+0.42%) |
Jul 29, 2021 | 21.90 | 21.95 | 21.89 | 21.94 | 688,432 | +0.08(+0.35%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.81 | 21.87 | 439,293 | +0.03(+0.15%) |
Jul 27, 2021 | 21.88 | 21.89 | 21.75 | 21.83 | 1,347,676 | -0.03(-0.15%) |
Jul 26, 2021 | 21.93 | 21.93 | 21.84 | 21.87 | 777,954 | -0.03(-0.12%) |
Jul 23, 2021 | 21.87 | 21.90 | 21.84 | 21.89 | 480,473 | +0.07(+0.31%) |
Jul 22, 2021 | 21.89 | 21.89 | 21.81 | 21.83 | 548,336 | -0.03(-0.15%) |
Jul 21, 2021 | 21.87 | 21.89 | 21.84 | 21.86 | 646,938 | -0.01(-0.04%) |
Jul 20, 2021 | 21.83 | 21.89 | 21.79 | 21.87 | 557,450 | +0.09(+0.43%) |
Jul 19, 2021 | 21.83 | 21.94 | 21.74 | 21.78 | 885,831 | -0.11(-0.50%) |
Jul 16, 2021 | 21.98 | 21.98 | 21.88 | 21.88 | 609,576 | -0.05(-0.23%) |
Jul 15, 2021 | 21.97 | 21.99 | 21.92 | 21.94 | 928,963 | -0.03(-0.12%) |
Jul 14, 2021 | 21.99 | 22.01 | 21.88 | 21.96 | 1,112,301 | +0.03(+0.12%) |
Jul 13, 2021 | 22.05 | 22.05 | 21.91 | 21.94 | 7,408,092 | -0.09(-0.42%) |
Jul 12, 2021 | 22.01 | 22.05 | 22.01 | 22.03 | 638,923 | +0.02(+0.08%) |
Jul 09, 2021 | 22.04 | 22.05 | 21.99 | 22.01 | 599,569 | +0.03(+0.15%) |
Jul 08, 2021 | 21.93 | 22.04 | 21.93 | 21.98 | 666,437 | -0.08(-0.34%) |
Jul 07, 2021 | 22.05 | 22.06 | 21.99 | 22.05 | 992,417 | +0.03(+0.15%) |
Jul 06, 2021 | 22.08 | 22.09 | 21.94 | 22.02 | 906,090 | +0.03(+0.15%) |
Jul 02, 2021 | 21.95 | 21.99 | 21.95 | 21.99 | 781,492 | +0.04(+0.19%) |
Jul 01, 2021 | 21.97 | 21.97 | 21.93 | 21.94 | 693,999 | -0.03(-0.11%) |
Jun 30, 2021 | 21.90 | 21.97 | 21.86 | 21.97 | 726,470 | +0.08(+0.38%) |
Jun 29, 2021 | 21.95 | 21.95 | 21.86 | 21.89 | 840,129 | +0.01(+0.04%) |
Jun 28, 2021 | 21.89 | 21.89 | 21.83 | 21.88 | 726,120 | +0.04(+0.19%) |
Jun 25, 2021 | 21.89 | 21.89 | 21.83 | 21.84 | 629,568 | -0.04(-0.19%) |
Jun 24, 2021 | 21.87 | 21.93 | 21.85 | 21.88 | 649,804 | +0.00(+0.00%) |
Jun 23, 2021 | 21.89 | 21.91 | 21.86 | 21.88 | 634,417 | +0.02(+0.08%) |
Jun 22, 2021 | 21.83 | 21.87 | 21.78 | 21.86 | 712,553 | +0.06(+0.27%) |
Jun 21, 2021 | 21.77 | 21.80 | 21.68 | 21.80 | 593,291 | +0.03(+0.15%) |
Jun 18, 2021 | 21.72 | 21.82 | 21.71 | 21.77 | 686,847 | -0.03(-0.15%) |
Jun 17, 2021 | 21.72 | 21.80 | 21.70 | 21.80 | 674,125 | +0.08(+0.35%) |
Jun 16, 2021 | 21.74 | 21.79 | 21.68 | 21.73 | 694,959 | -0.03(-0.15%) |
Jun 15, 2021 | 21.75 | 21.77 | 21.73 | 21.76 | 590,092 | +0.01(+0.04%) |
Jun 14, 2021 | 21.74 | 21.76 | 21.71 | 21.75 | 1,215,214 | +0.03(+0.15%) |
Jun 11, 2021 | 21.68 | 21.72 | 21.66 | 21.72 | 670,709 | +0.05(+0.23%) |
Jun 10, 2021 | 21.63 | 21.68 | 21.63 | 21.67 | 604,512 | +0.02(+0.08%) |
Jun 09, 2021 | 21.58 | 21.67 | 21.58 | 21.65 | 637,260 | +0.04(+0.19%) |
Jun 08, 2021 | 21.69 | 21.69 | 21.60 | 21.61 | 782,005 | -0.01(-0.04%) |
Jun 07, 2021 | 21.70 | 21.70 | 21.62 | 21.62 | 733,411 | -0.03(-0.12%) |
Jun 04, 2021 | 21.69 | 21.69 | 21.61 | 21.64 | 522,569 | +0.03(+0.16%) |
Jun 03, 2021 | 21.62 | 21.66 | 21.56 | 21.61 | 769,691 | -0.01(-0.04%) |
Jun 02, 2021 | 21.58 | 21.62 | 21.53 | 21.62 | 735,339 | +0.05(+0.23%) |