Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.09 | 23.09 | 23.08 | 23.09 | 3,488,369 | +0.01(+0.04%) |
Aug 30, 2021 | 23.08 | 23.10 | 23.08 | 23.09 | 4,643,475 | +0.02(+0.07%) |
Aug 27, 2021 | 23.03 | 23.08 | 23.03 | 23.07 | 1,933,691 | +0.04(+0.18%) |
Aug 26, 2021 | 23.02 | 23.04 | 23.00 | 23.03 | 6,383,275 | +0.00(+0.00%) |
Aug 25, 2021 | 23.02 | 23.04 | 23.01 | 23.03 | 6,483,005 | +0.02(+0.07%) |
Aug 24, 2021 | 23.00 | 23.01 | 22.98 | 23.01 | 5,384,936 | +0.04(+0.18%) |
Aug 23, 2021 | 22.95 | 22.98 | 22.94 | 22.97 | 4,780,217 | +0.05(+0.22%) |
Aug 20, 2021 | 22.92 | 22.95 | 22.90 | 22.92 | 9,058,318 | +0.02(+0.07%) |
Aug 19, 2021 | 22.92 | 22.93 | 22.89 | 22.90 | 6,529,984 | -0.03(-0.11%) |
Aug 18, 2021 | 22.96 | 22.97 | 22.91 | 22.93 | 4,073,646 | -0.03(-0.15%) |
Aug 17, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 4,345,024 | -0.03(-0.11%) |
Aug 16, 2021 | 22.97 | 22.98 | 22.96 | 22.98 | 5,782,684 | +0.02(+0.07%) |
Aug 13, 2021 | 22.97 | 22.98 | 22.95 | 22.97 | 1,571,029 | +0.01(+0.04%) |
Aug 12, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 2,950,725 | +0.02(+0.07%) |
Aug 11, 2021 | 22.90 | 22.94 | 22.90 | 22.94 | 4,908,014 | +0.04(+0.18%) |
Aug 10, 2021 | 22.93 | 22.93 | 22.89 | 22.90 | 5,229,319 | -0.02(-0.07%) |
Aug 09, 2021 | 22.94 | 22.96 | 22.92 | 22.92 | 2,893,329 | -0.05(-0.22%) |
Aug 06, 2021 | 22.98 | 22.98 | 22.95 | 22.97 | 7,841,099 | +0.02(+0.07%) |
Aug 05, 2021 | 22.93 | 22.97 | 22.93 | 22.95 | 3,436,464 | +0.03(+0.11%) |
Aug 04, 2021 | 22.96 | 22.96 | 22.92 | 22.93 | 2,391,190 | -0.03(-0.15%) |
Aug 03, 2021 | 22.98 | 22.98 | 22.95 | 22.96 | 4,670,717 | +0.01(+0.04%) |
Aug 02, 2021 | 23.01 | 23.03 | 22.95 | 22.95 | 2,741,207 | -0.05(-0.23%) |
Jul 30, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,134,096 | -0.03(-0.11%) |
Jul 29, 2021 | 23.02 | 23.04 | 23.02 | 23.03 | 4,272,194 | +0.03(+0.11%) |
Jul 28, 2021 | 23.01 | 23.02 | 22.98 | 23.00 | 3,219,519 | +0.02(+0.07%) |
Jul 27, 2021 | 23.00 | 23.00 | 22.96 | 22.99 | 5,888,109 | -0.03(-0.15%) |
Jul 26, 2021 | 23.03 | 23.04 | 23.00 | 23.02 | 3,037,256 | +0.00(+0.00%) |
Jul 23, 2021 | 23.02 | 23.03 | 23.00 | 23.02 | 5,326,779 | +0.03(+0.11%) |
Jul 22, 2021 | 23.00 | 23.01 | 22.97 | 23.00 | 6,143,708 | +0.00(+0.00%) |
Jul 21, 2021 | 22.96 | 23.00 | 22.96 | 23.00 | 5,216,964 | +0.04(+0.18%) |
Jul 20, 2021 | 22.88 | 22.95 | 22.87 | 22.95 | 5,508,858 | +0.08(+0.33%) |
Jul 19, 2021 | 22.97 | 22.97 | 22.85 | 22.88 | 9,452,376 | -0.13(-0.55%) |
Jul 16, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,196,612 | -0.03(-0.11%) |
Jul 15, 2021 | 23.04 | 23.04 | 23.01 | 23.03 | 2,930,728 | +0.00(+0.00%) |
Jul 14, 2021 | 23.05 | 23.05 | 23.03 | 23.03 | 3,601,435 | +0.02(+0.07%) |
Jul 13, 2021 | 23.06 | 23.06 | 23.01 | 23.01 | 2,930,963 | -0.04(-0.18%) |
Jul 12, 2021 | 23.08 | 23.08 | 23.05 | 23.05 | 1,324,977 | -0.03(-0.11%) |
Jul 09, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 2,022,413 | +0.03(+0.11%) |
Jul 08, 2021 | 23.05 | 23.06 | 23.03 | 23.05 | 6,753,428 | -0.03(-0.15%) |
Jul 07, 2021 | 23.09 | 23.10 | 23.05 | 23.09 | 3,066,530 | +0.00(+0.00%) |
Jul 06, 2021 | 23.08 | 23.09 | 23.06 | 23.09 | 1,856,535 | +0.01(+0.04%) |
Jul 02, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 11,109,387 | +0.03(+0.15%) |
Jul 01, 2021 | 23.04 | 23.06 | 23.04 | 23.05 | 7,348,271 | +0.01(+0.06%) |
Jun 30, 2021 | 23.02 | 23.03 | 23.01 | 23.03 | 3,526,361 | +0.01(+0.04%) |
Jun 29, 2021 | 23.02 | 23.02 | 23.01 | 23.02 | 4,097,163 | +0.02(+0.07%) |
Jun 28, 2021 | 23.03 | 23.03 | 23.00 | 23.01 | 6,067,299 | -0.01(-0.04%) |
Jun 25, 2021 | 23.02 | 23.02 | 23.00 | 23.02 | 2,596,663 | +0.01(+0.04%) |
Jun 24, 2021 | 22.98 | 23.02 | 22.97 | 23.01 | 1,701,401 | +0.03(+0.15%) |
Jun 23, 2021 | 22.96 | 23.00 | 22.96 | 22.97 | 8,214,994 | +0.00(+0.00%) |
Jun 22, 2021 | 22.94 | 22.98 | 22.94 | 22.97 | 5,989,288 | +0.02(+0.07%) |
Jun 21, 2021 | 22.95 | 22.96 | 22.94 | 22.96 | 5,462,408 | +0.04(+0.18%) |
Jun 18, 2021 | 22.93 | 22.94 | 22.91 | 22.91 | 7,779,601 | -0.03(-0.11%) |
Jun 17, 2021 | 22.96 | 22.96 | 22.92 | 22.94 | 5,567,907 | +0.00(+0.00%) |
Jun 16, 2021 | 22.96 | 22.96 | 22.91 | 22.94 | 7,036,352 | -0.01(-0.04%) |
Jun 15, 2021 | 22.95 | 22.96 | 22.92 | 22.95 | 5,969,516 | +0.00(+0.00%) |
Jun 14, 2021 | 22.96 | 22.96 | 22.93 | 22.95 | 7,137,874 | -0.01(-0.04%) |
Jun 11, 2021 | 22.96 | 22.96 | 22.93 | 22.96 | 5,047,198 | +0.00(+0.00%) |
Jun 10, 2021 | 22.91 | 22.96 | 22.91 | 22.96 | 8,400,353 | +0.05(+0.22%) |
Jun 09, 2021 | 22.91 | 22.92 | 22.91 | 22.91 | 5,701,448 | +0.01(+0.04%) |
Jun 08, 2021 | 22.91 | 22.91 | 22.57 | 22.90 | 3,818,388 | +0.00(+0.00%) |
Jun 07, 2021 | 22.87 | 22.90 | 22.87 | 22.90 | 5,191,953 | +0.02(+0.11%) |
Jun 04, 2021 | 22.86 | 22.88 | 22.86 | 22.87 | 2,859,226 | +0.03(+0.11%) |
Jun 03, 2021 | 22.84 | 22.86 | 22.82 | 22.85 | 3,913,386 | -0.02(-0.07%) |
Jun 02, 2021 | 22.87 | 22.87 | 22.83 | 22.86 | 6,090,532 | +0.01(+0.04%) |