Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.06 | 21.39 | 21.06 | 21.23 | 2,366,666 | +0.08(+0.37%) |
Aug 30, 2021 | 21.45 | 21.54 | 21.09 | 21.15 | 2,783,415 | -0.29(-1.34%) |
Aug 27, 2021 | 21.05 | 21.49 | 20.98 | 21.44 | 2,504,849 | +0.43(+2.02%) |
Aug 26, 2021 | 21.70 | 21.77 | 20.97 | 21.01 | 6,750,269 | -0.69(-3.19%) |
Aug 25, 2021 | 21.57 | 21.79 | 21.24 | 21.71 | 10,359,118 | +0.14(+0.64%) |
Aug 24, 2021 | 22.47 | 22.53 | 21.56 | 21.57 | 13,558,937 | -0.78(-3.50%) |
Aug 23, 2021 | 22.46 | 22.55 | 22.26 | 22.35 | 7,513,273 | +0.09(+0.40%) |
Aug 20, 2021 | 22.20 | 22.31 | 22.08 | 22.26 | 2,988,590 | +0.00(+0.00%) |
Aug 19, 2021 | 21.95 | 22.35 | 21.90 | 22.26 | 3,734,909 | +0.11(+0.49%) |
Aug 18, 2021 | 22.39 | 22.46 | 22.04 | 22.15 | 7,024,947 | -0.37(-1.63%) |
Aug 17, 2021 | 22.38 | 22.64 | 22.31 | 22.52 | 2,425,308 | -0.10(-0.44%) |
Aug 16, 2021 | 22.61 | 22.73 | 22.40 | 22.62 | 2,450,101 | -0.09(-0.39%) |
Aug 13, 2021 | 22.82 | 23.01 | 22.63 | 22.70 | 1,539,984 | -0.15(-0.65%) |
Aug 12, 2021 | 23.05 | 23.15 | 22.70 | 22.85 | 4,240,701 | -0.27(-1.15%) |
Aug 11, 2021 | 22.95 | 23.13 | 22.70 | 23.12 | 2,056,941 | +0.21(+0.90%) |
Aug 10, 2021 | 22.62 | 22.94 | 22.53 | 22.91 | 4,419,554 | +0.28(+1.22%) |
Aug 09, 2021 | 22.85 | 22.87 | 22.53 | 22.64 | 5,937,940 | -0.24(-1.04%) |
Aug 06, 2021 | 23.02 | 23.15 | 22.74 | 22.87 | 3,510,872 | +0.06(+0.26%) |
Aug 05, 2021 | 22.92 | 23.13 | 22.69 | 22.81 | 1,998,689 | +0.02(+0.09%) |
Aug 04, 2021 | 23.03 | 23.12 | 22.74 | 22.79 | 4,824,055 | -0.43(-1.87%) |
Aug 03, 2021 | 23.44 | 23.44 | 22.82 | 23.23 | 3,030,235 | -0.09(-0.38%) |
Aug 02, 2021 | 23.45 | 24.03 | 23.28 | 23.32 | 5,057,881 | -0.06(-0.25%) |
Jul 30, 2021 | 23.34 | 23.63 | 23.20 | 23.38 | 2,058,692 | +0.05(+0.21%) |
Jul 29, 2021 | 23.88 | 24.16 | 23.25 | 23.33 | 3,312,165 | -0.40(-1.70%) |
Jul 28, 2021 | 23.98 | 24.05 | 23.35 | 23.73 | 2,411,825 | -0.08(-0.33%) |
Jul 27, 2021 | 23.91 | 24.06 | 23.56 | 23.81 | 2,937,342 | -0.27(-1.11%) |
Jul 26, 2021 | 23.81 | 24.08 | 23.70 | 24.08 | 2,127,405 | +0.26(+1.08%) |
Jul 23, 2021 | 23.92 | 23.97 | 23.65 | 23.82 | 1,031,571 | +0.09(+0.37%) |
Jul 22, 2021 | 24.00 | 24.08 | 23.60 | 23.73 | 2,846,352 | -0.30(-1.23%) |
Jul 21, 2021 | 24.05 | 24.31 | 23.91 | 24.03 | 1,977,611 | +0.24(+1.00%) |
Jul 20, 2021 | 22.99 | 23.82 | 22.92 | 23.79 | 2,606,034 | +0.89(+3.88%) |
Jul 19, 2021 | 22.94 | 23.08 | 22.65 | 22.90 | 2,814,331 | -0.54(-2.31%) |
Jul 16, 2021 | 23.71 | 23.84 | 23.39 | 23.44 | 1,845,752 | -0.14(-0.59%) |
Jul 15, 2021 | 23.44 | 23.73 | 23.36 | 23.58 | 1,871,307 | -0.11(-0.46%) |
Jul 14, 2021 | 23.45 | 23.80 | 23.38 | 23.69 | 2,312,439 | +0.32(+1.35%) |
Jul 13, 2021 | 23.91 | 23.94 | 23.34 | 23.38 | 1,419,996 | -0.60(-2.51%) |
Jul 12, 2021 | 23.91 | 24.00 | 23.66 | 23.98 | 1,103,196 | -0.01(-0.04%) |
Jul 09, 2021 | 23.87 | 24.06 | 23.76 | 23.99 | 2,155,840 | +0.51(+2.19%) |
Jul 08, 2021 | 23.50 | 23.71 | 23.11 | 23.47 | 2,639,200 | -0.46(-1.94%) |
Jul 07, 2021 | 23.89 | 24.13 | 23.66 | 23.94 | 1,098,218 | -0.04(-0.16%) |
Jul 06, 2021 | 24.32 | 24.43 | 23.67 | 23.98 | 2,813,393 | -0.43(-1.78%) |
Jul 02, 2021 | 24.62 | 24.67 | 24.36 | 24.41 | 959,724 | -0.17(-0.68%) |
Jul 01, 2021 | 24.54 | 24.65 | 24.29 | 24.58 | 1,497,911 | +0.24(+0.97%) |
Jun 30, 2021 | 23.99 | 24.36 | 23.99 | 24.34 | 1,342,785 | +0.26(+1.07%) |
Jun 29, 2021 | 24.28 | 24.43 | 24.08 | 24.09 | 1,588,410 | -0.20(-0.81%) |
Jun 28, 2021 | 24.92 | 24.94 | 24.04 | 24.28 | 2,270,493 | -0.70(-2.80%) |
Jun 25, 2021 | 24.72 | 25.10 | 24.60 | 24.98 | 4,745,100 | +0.36(+1.44%) |
Jun 24, 2021 | 24.47 | 24.69 | 24.33 | 24.63 | 4,160,289 | +0.24(+0.97%) |
Jun 23, 2021 | 24.62 | 24.65 | 24.30 | 24.39 | 1,245,345 | -0.10(-0.40%) |
Jun 22, 2021 | 24.51 | 24.54 | 24.16 | 24.49 | 1,563,595 | -0.18(-0.72%) |
Jun 21, 2021 | 24.38 | 24.69 | 24.21 | 24.67 | 1,722,219 | +0.54(+2.25%) |
Jun 18, 2021 | 24.16 | 24.50 | 24.12 | 24.13 | 3,884,551 | -0.43(-1.77%) |
Jun 17, 2021 | 24.92 | 25.09 | 24.18 | 24.56 | 1,969,499 | -0.40(-1.62%) |
Jun 16, 2021 | 25.34 | 25.42 | 24.77 | 24.96 | 4,187,192 | -0.45(-1.79%) |
Jun 15, 2021 | 25.36 | 25.51 | 25.24 | 25.42 | 1,790,835 | +0.07(+0.27%) |
Jun 14, 2021 | 25.79 | 25.94 | 25.26 | 25.35 | 3,272,755 | -0.44(-1.72%) |
Jun 11, 2021 | 25.38 | 25.81 | 25.30 | 25.79 | 3,029,330 | +0.55(+2.19%) |
Jun 10, 2021 | 25.97 | 26.14 | 25.21 | 25.24 | 2,979,220 | -1.24(-4.69%) |
Jun 09, 2021 | 26.67 | 26.87 | 26.36 | 26.48 | 1,757,507 | -0.19(-0.70%) |
Jun 08, 2021 | 26.46 | 26.68 | 26.17 | 26.67 | 1,730,538 | +0.11(+0.41%) |
Jun 07, 2021 | 26.83 | 26.93 | 26.51 | 26.56 | 4,826,932 | -0.11(-0.41%) |
Jun 04, 2021 | 26.90 | 27.01 | 26.45 | 26.67 | 4,621,770 | -0.18(-0.66%) |
Jun 03, 2021 | 26.87 | 27.02 | 26.68 | 26.85 | 2,571,965 | -0.17(-0.62%) |
Jun 02, 2021 | 27.18 | 27.26 | 26.97 | 27.02 | 5,491,197 | -0.11(-0.40%) |