Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,882,136 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.72 | 21.81 | 8,535,151 | -0.21(-0.96%) |
Aug 27, 2021 | 21.71 | 22.14 | 21.70 | 22.02 | 10,264,450 | +0.57(+2.63%) |
Aug 26, 2021 | 21.71 | 21.81 | 21.45 | 21.46 | 7,054,992 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,529,310 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,923,573 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.64 | 21.35 | 21.54 | 12,650,652 | +0.66(+3.17%) |
Aug 20, 2021 | 20.74 | 20.89 | 20.65 | 20.88 | 16,962,974 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,363,316 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.49 | 21.50 | 17,301,092 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.87 | 8,989,166 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,621,483 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.55 | 22.26 | 22.27 | 7,301,389 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,064,713 | -0.06(-0.28%) |
Aug 11, 2021 | 22.52 | 22.76 | 22.38 | 22.73 | 9,776,776 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.58 | 22.12 | 22.57 | 9,895,334 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.24 | 22.01 | 22.04 | 10,802,553 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.12 | 22.29 | 10,511,333 | +0.19(+0.87%) |
Aug 05, 2021 | 22.18 | 22.35 | 22.02 | 22.10 | 10,983,670 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.27 | 21.79 | 21.85 | 14,565,445 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,487,606 | +1.40(+6.69%) |
Aug 02, 2021 | 21.19 | 21.57 | 20.96 | 21.00 | 16,652,849 | -0.09(-0.41%) |
Jul 30, 2021 | 21.23 | 21.30 | 20.98 | 21.08 | 13,105,662 | -0.39(-1.83%) |
Jul 29, 2021 | 21.89 | 21.94 | 21.47 | 21.48 | 11,879,012 | +0.20(+0.94%) |
Jul 28, 2021 | 21.15 | 21.38 | 21.08 | 21.28 | 9,104,413 | +0.13(+0.62%) |
Jul 27, 2021 | 21.08 | 21.27 | 20.95 | 21.15 | 9,982,158 | -0.07(-0.33%) |
Jul 26, 2021 | 20.82 | 21.29 | 20.80 | 21.22 | 11,553,875 | +0.69(+3.36%) |
Jul 23, 2021 | 20.74 | 20.81 | 20.40 | 20.53 | 10,130,046 | -0.08(-0.38%) |
Jul 22, 2021 | 20.85 | 20.85 | 20.47 | 20.61 | 10,196,374 | -0.24(-1.17%) |
Jul 21, 2021 | 20.65 | 21.03 | 20.62 | 20.85 | 13,843,465 | +0.70(+3.46%) |
Jul 20, 2021 | 19.91 | 20.26 | 19.74 | 20.15 | 27,732,318 | +0.02(+0.09%) |
Jul 19, 2021 | 20.32 | 20.46 | 19.89 | 20.13 | 31,057,790 | -0.68(-3.27%) |
Jul 16, 2021 | 21.65 | 21.69 | 20.74 | 20.81 | 21,239,800 | -0.68(-3.16%) |
Jul 15, 2021 | 21.56 | 21.80 | 21.45 | 21.49 | 11,206,126 | -0.51(-2.30%) |
Jul 14, 2021 | 22.55 | 22.71 | 21.96 | 22.00 | 13,367,796 | -0.31(-1.37%) |
Jul 13, 2021 | 22.52 | 22.60 | 22.27 | 22.31 | 8,516,071 | -0.26(-1.16%) |
Jul 12, 2021 | 22.47 | 22.80 | 22.31 | 22.57 | 7,605,835 | -0.11(-0.50%) |
Jul 09, 2021 | 22.53 | 22.75 | 22.40 | 22.68 | 8,096,061 | +0.38(+1.68%) |
Jul 08, 2021 | 22.00 | 22.49 | 21.97 | 22.31 | 11,551,850 | -0.13(-0.58%) |
Jul 07, 2021 | 22.48 | 22.78 | 22.21 | 22.44 | 15,261,667 | -0.21(-0.92%) |
Jul 06, 2021 | 23.46 | 23.47 | 22.44 | 22.65 | 20,539,970 | -0.88(-3.74%) |
Jul 02, 2021 | 23.51 | 23.59 | 23.29 | 23.53 | 6,599,047 | -0.09(-0.37%) |
Jul 01, 2021 | 23.65 | 23.74 | 23.44 | 23.61 | 10,931,642 | +0.58(+2.50%) |
Jun 30, 2021 | 22.93 | 23.19 | 22.91 | 23.04 | 7,716,782 | +0.13(+0.57%) |
Jun 29, 2021 | 23.15 | 23.28 | 22.91 | 22.91 | 8,238,905 | -0.17(-0.72%) |
Jun 28, 2021 | 23.51 | 23.53 | 22.99 | 23.07 | 15,468,381 | -0.75(-3.15%) |
Jun 25, 2021 | 23.96 | 24.04 | 23.78 | 23.82 | 8,414,749 | +0.00(+0.00%) |
Jun 24, 2021 | 23.82 | 23.89 | 23.67 | 23.82 | 10,628,886 | +0.08(+0.33%) |
Jun 23, 2021 | 24.15 | 24.28 | 23.70 | 23.74 | 10,829,505 | +0.07(+0.29%) |
Jun 22, 2021 | 23.64 | 23.79 | 23.41 | 23.67 | 8,011,124 | +0.18(+0.78%) |
Jun 21, 2021 | 22.99 | 23.52 | 22.99 | 23.49 | 12,247,192 | +0.73(+3.22%) |
Jun 18, 2021 | 22.94 | 23.23 | 22.74 | 22.76 | 18,028,012 | -0.94(-3.97%) |
Jun 17, 2021 | 24.25 | 24.35 | 23.40 | 23.70 | 14,965,796 | -0.65(-2.69%) |
Jun 16, 2021 | 24.67 | 24.69 | 24.22 | 24.35 | 10,542,895 | -0.39(-1.59%) |
Jun 15, 2021 | 24.37 | 24.83 | 24.37 | 24.75 | 11,600,354 | +0.30(+1.21%) |
Jun 14, 2021 | 24.31 | 24.84 | 24.29 | 24.45 | 14,171,596 | +0.44(+1.82%) |
Jun 11, 2021 | 24.18 | 24.35 | 23.96 | 24.01 | 10,444,772 | +0.03(+0.11%) |
Jun 10, 2021 | 24.33 | 24.47 | 23.88 | 23.99 | 9,384,182 | -0.07(-0.29%) |
Jun 09, 2021 | 24.22 | 24.35 | 24.04 | 24.06 | 13,622,564 | -0.12(-0.50%) |
Jun 08, 2021 | 23.60 | 24.32 | 23.49 | 24.18 | 18,894,422 | +0.41(+1.72%) |
Jun 07, 2021 | 23.92 | 24.02 | 23.74 | 23.77 | 10,416,327 | -0.16(-0.66%) |
Jun 04, 2021 | 24.08 | 24.18 | 22.94 | 23.93 | 15,423,761 | -0.28(-1.15%) |
Jun 03, 2021 | 23.88 | 24.31 | 23.81 | 24.21 | 15,449,132 | +0.11(+0.47%) |
Jun 02, 2021 | 23.67 | 24.16 | 23.49 | 24.09 | 22,205,130 | +0.53(+2.26%) |