Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.93 | 22.93 | 22.84 | 22.84 | 534 | +0.07(+0.29%) |
Aug 30, 2021 | 22.89 | 22.89 | 22.77 | 22.77 | 858 | -0.22(-0.97%) |
Aug 27, 2021 | 22.91 | 23.00 | 22.91 | 23.00 | 1,375 | +0.27(+1.21%) |
Aug 26, 2021 | 22.80 | 22.80 | 22.70 | 22.72 | 9,019 | -0.25(-1.07%) |
Aug 25, 2021 | 22.86 | 22.99 | 22.86 | 22.97 | 2,371 | -0.04(-0.18%) |
Aug 24, 2021 | 23.01 | 23.02 | 22.99 | 23.01 | 1,051 | -0.04(-0.18%) |
Aug 23, 2021 | 23.00 | 23.05 | 22.96 | 23.05 | 1,039 | +0.07(+0.28%) |
Aug 20, 2021 | 22.99 | 22.99 | 22.99 | 22.99 | 622 | -0.07(-0.32%) |
Aug 19, 2021 | 23.28 | 23.28 | 23.03 | 23.06 | 1,306 | -0.09(-0.41%) |
Aug 18, 2021 | 23.72 | 23.72 | 23.14 | 23.16 | 2,789 | -0.40(-1.70%) |
Aug 17, 2021 | 23.56 | 23.56 | 23.56 | 23.56 | 723 | +0.00(+0.00%) |
Aug 16, 2021 | 23.54 | 23.56 | 23.53 | 23.56 | 1,538 | +0.01(+0.04%) |
Aug 13, 2021 | 23.57 | 23.58 | 23.55 | 23.55 | 2,735 | +0.13(+0.57%) |
Aug 12, 2021 | 23.49 | 23.49 | 23.34 | 23.41 | 857 | -0.18(-0.77%) |
Aug 11, 2021 | 23.51 | 23.59 | 23.49 | 23.59 | 2,015 | +0.18(+0.76%) |
Aug 10, 2021 | 23.28 | 23.44 | 23.28 | 23.42 | 4,440 | +0.20(+0.84%) |
Aug 09, 2021 | 23.10 | 23.25 | 23.10 | 23.22 | 2,701 | +0.32(+1.38%) |
Aug 06, 2021 | 22.93 | 22.98 | 22.88 | 22.90 | 6,857 | +0.23(+1.03%) |
Aug 05, 2021 | 22.65 | 22.83 | 22.65 | 22.67 | 9,715 | +0.04(+0.16%) |
Aug 04, 2021 | 22.91 | 22.91 | 22.63 | 22.63 | 2,760 | -0.44(-1.90%) |
Aug 03, 2021 | 23.07 | 23.07 | 23.07 | 23.07 | 356 | -0.11(-0.48%) |
Aug 02, 2021 | 23.31 | 23.31 | 23.18 | 23.18 | 557 | +0.02(+0.09%) |
Jul 30, 2021 | 23.26 | 23.26 | 23.16 | 23.16 | 744 | -0.07(-0.29%) |
Jul 29, 2021 | 23.34 | 23.35 | 23.23 | 23.23 | 2,716 | -0.03(-0.12%) |
Jul 28, 2021 | 23.14 | 23.26 | 23.13 | 23.26 | 3,535 | +0.07(+0.30%) |
Jul 27, 2021 | 23.10 | 23.19 | 23.10 | 23.19 | 913 | +0.06(+0.26%) |
Jul 26, 2021 | 23.44 | 23.44 | 23.13 | 23.13 | 5,604 | +0.00(+0.02%) |
Jul 23, 2021 | 23.29 | 23.29 | 23.08 | 23.12 | 1,791 | +0.04(+0.18%) |
Jul 22, 2021 | 23.10 | 23.11 | 23.07 | 23.08 | 865 | -0.23(-1.00%) |
Jul 21, 2021 | 23.31 | 23.31 | 23.31 | 23.31 | 471 | -0.09(-0.40%) |
Jul 20, 2021 | 23.45 | 23.45 | 23.37 | 23.41 | 1,873 | +0.25(+1.06%) |
Jul 19, 2021 | 22.93 | 23.16 | 22.93 | 23.16 | 1,226 | -0.06(-0.28%) |
Jul 16, 2021 | 23.34 | 23.34 | 23.23 | 23.23 | 1,430 | -0.17(-0.72%) |
Jul 15, 2021 | 23.34 | 23.43 | 23.30 | 23.39 | 1,483 | +0.04(+0.19%) |
Jul 13, 2021 | 23.35 | 23.35 | 23.35 | 373 | -0.27(-1.14%) | |
Jul 12, 2021 | 23.57 | 23.62 | 23.56 | 23.62 | 939 | -0.11(-0.47%) |
Jul 09, 2021 | 23.69 | 23.73 | 23.69 | 23.73 | 1,637 | +0.24(+1.00%) |
Jul 08, 2021 | 23.48 | 23.53 | 23.36 | 23.50 | 2,709 | -0.21(-0.88%) |
Jul 07, 2021 | 23.62 | 23.70 | 23.62 | 23.70 | 351 | -0.08(-0.36%) |
Jul 06, 2021 | 23.87 | 23.87 | 23.64 | 23.79 | 8,151 | -0.06(-0.23%) |
Jul 02, 2021 | 23.85 | 23.85 | 23.84 | 23.84 | 1,433 | -0.07(-0.31%) |
Jul 01, 2021 | 23.95 | 23.95 | 23.88 | 23.92 | 1,273 | +0.03(+0.14%) |
Jun 30, 2021 | 23.88 | 23.89 | 23.85 | 23.89 | 1,069 | +0.08(+0.35%) |
Jun 29, 2021 | 23.89 | 23.89 | 23.80 | 23.80 | 1,496 | -0.03(-0.14%) |
Jun 28, 2021 | 23.92 | 23.92 | 23.74 | 23.84 | 3,798 | +0.10(+0.41%) |
Jun 25, 2021 | 23.81 | 23.81 | 23.62 | 23.74 | 7,146 | +0.07(+0.29%) |
Jun 24, 2021 | 23.72 | 23.72 | 23.66 | 23.67 | 1,113 | +0.10(+0.44%) |
Jun 23, 2021 | 23.65 | 23.65 | 23.56 | 23.56 | 836 | -0.12(-0.52%) |
Jun 22, 2021 | 23.58 | 23.70 | 23.58 | 23.69 | 4,750 | +0.06(+0.24%) |
Jun 21, 2021 | 23.25 | 23.68 | 23.25 | 23.63 | 9,947 | +0.29(+1.23%) |
Jun 18, 2021 | 23.34 | 23.40 | 23.34 | 23.34 | 3,014 | -0.42(-1.76%) |
Jun 17, 2021 | 23.66 | 23.78 | 23.61 | 23.76 | 4,373 | -0.24(-1.01%) |
Jun 16, 2021 | 24.08 | 24.15 | 23.90 | 24.00 | 4,938 | -0.21(-0.86%) |
Jun 15, 2021 | 24.54 | 24.54 | 24.21 | 24.21 | 2,260 | -0.34(-1.38%) |
Jun 14, 2021 | 24.50 | 24.55 | 24.48 | 24.55 | 2,414 | -0.01(-0.04%) |
Jun 11, 2021 | 24.77 | 24.77 | 24.53 | 24.56 | 2,985 | -0.13(-0.53%) |
Jun 10, 2021 | 24.76 | 24.77 | 24.69 | 24.69 | 1,249 | -0.11(-0.45%) |
Jun 09, 2021 | 25.05 | 25.05 | 24.80 | 24.80 | 5,722 | -0.31(-1.22%) |
Jun 08, 2021 | 25.04 | 25.18 | 25.02 | 25.11 | 2,357 | -0.06(-0.23%) |
Jun 07, 2021 | 25.21 | 25.21 | 25.02 | 25.17 | 2,934 | +0.09(+0.36%) |
Jun 04, 2021 | 25.14 | 25.14 | 25.02 | 25.08 | 2,510 | +0.02(+0.06%) |
Jun 03, 2021 | 24.96 | 25.06 | 24.96 | 25.06 | 465 | -0.04(-0.17%) |
Jun 02, 2021 | 24.73 | 25.10 | 24.73 | 25.10 | 3,574 | +0.37(+1.51%) |