Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.19 | 22.23 | 22.10 | 22.22 | 25,839 | +0.00(+0.00%) |
Aug 30, 2021 | 22.19 | 22.26 | 22.16 | 22.22 | 29,981 | +0.05(+0.23%) |
Aug 27, 2021 | 22.39 | 22.39 | 22.13 | 22.17 | 50,208 | -0.12(-0.55%) |
Aug 26, 2021 | 22.26 | 22.36 | 22.22 | 22.29 | 15,516 | +0.02(+0.11%) |
Aug 25, 2021 | 22.28 | 22.29 | 22.19 | 22.27 | 13,601 | -0.02(-0.11%) |
Aug 24, 2021 | 22.33 | 22.33 | 22.19 | 22.29 | 16,720 | -0.03(-0.16%) |
Aug 23, 2021 | 22.39 | 22.39 | 22.21 | 22.32 | 52,716 | -0.10(-0.45%) |
Aug 20, 2021 | 22.40 | 22.48 | 22.38 | 22.42 | 33,386 | +0.00(+0.02%) |
Aug 19, 2021 | 22.39 | 22.42 | 22.26 | 22.42 | 56,263 | +0.16(+0.70%) |
Aug 18, 2021 | 22.31 | 22.33 | 22.23 | 22.26 | 70,851 | -0.03(-0.16%) |
Aug 17, 2021 | 22.19 | 22.32 | 22.19 | 22.30 | 47,379 | +0.16(+0.71%) |
Aug 16, 2021 | 22.18 | 22.21 | 22.14 | 22.14 | 14,070 | +0.00(+0.00%) |
Aug 13, 2021 | 22.17 | 22.17 | 22.12 | 22.14 | 6,650 | -0.09(-0.40%) |
Aug 12, 2021 | 22.30 | 22.30 | 22.20 | 22.23 | 8,759 | +0.00(+0.01%) |
Aug 11, 2021 | 22.23 | 22.27 | 22.16 | 22.23 | 8,373 | -0.02(-0.08%) |
Aug 10, 2021 | 22.32 | 22.32 | 22.25 | 22.25 | 32,603 | -0.03(-0.16%) |
Aug 09, 2021 | 22.18 | 22.29 | 22.18 | 22.28 | 56,701 | +0.05(+0.23%) |
Aug 06, 2021 | 22.18 | 22.26 | 22.18 | 22.23 | 54,399 | +0.10(+0.47%) |
Aug 05, 2021 | 22.12 | 22.13 | 22.07 | 22.13 | 4,875 | +0.03(+0.13%) |
Aug 04, 2021 | 22.02 | 22.15 | 22.02 | 22.10 | 81,270 | +0.02(+0.11%) |
Aug 03, 2021 | 22.05 | 22.11 | 22.02 | 22.07 | 31,588 | -0.02(-0.11%) |
Aug 02, 2021 | 22.05 | 22.12 | 22.00 | 22.10 | 27,659 | -0.02(-0.08%) |
Jul 30, 2021 | 22.07 | 22.12 | 22.00 | 22.11 | 11,667 | +0.04(+0.19%) |
Jul 29, 2021 | 22.07 | 22.08 | 22.02 | 22.07 | 15,669 | -0.07(-0.31%) |
Jul 28, 2021 | 22.18 | 22.31 | 22.13 | 22.14 | 17,953 | -0.03(-0.12%) |
Jul 27, 2021 | 22.21 | 22.22 | 22.16 | 22.17 | 37,594 | -0.07(-0.31%) |
Jul 26, 2021 | 22.26 | 22.26 | 22.16 | 22.24 | 46,500 | -0.04(-0.19%) |
Jul 23, 2021 | 22.31 | 22.32 | 22.26 | 22.28 | 12,705 | +0.03(+0.12%) |
Jul 22, 2021 | 22.18 | 22.32 | 22.15 | 22.26 | 46,707 | +0.02(+0.08%) |
Jul 21, 2021 | 22.33 | 22.37 | 22.24 | 22.24 | 293,891 | -0.10(-0.44%) |
Jul 20, 2021 | 22.39 | 22.39 | 22.27 | 22.34 | 106,751 | +0.04(+0.17%) |
Jul 19, 2021 | 22.25 | 22.32 | 22.24 | 22.30 | 86,697 | +0.09(+0.40%) |
Jul 16, 2021 | 22.23 | 22.26 | 22.16 | 22.21 | 26,275 | -0.02(-0.07%) |
Jul 15, 2021 | 22.19 | 22.26 | 22.13 | 22.23 | 18,171 | +0.07(+0.33%) |
Jul 14, 2021 | 22.15 | 22.19 | 22.11 | 22.15 | 36,602 | -0.10(-0.43%) |
Jul 13, 2021 | 22.17 | 22.27 | 22.12 | 22.25 | 130,996 | +0.17(+0.79%) |
Jul 12, 2021 | 22.10 | 22.18 | 22.04 | 22.07 | 28,333 | -0.06(-0.27%) |
Jul 09, 2021 | 22.12 | 22.17 | 22.03 | 22.13 | 6,256 | +0.02(+0.08%) |
Jul 08, 2021 | 22.15 | 22.21 | 22.06 | 22.12 | 32,368 | -0.07(-0.31%) |
Jul 07, 2021 | 22.15 | 22.24 | 22.12 | 22.19 | 23,827 | +0.05(+0.24%) |
Jul 06, 2021 | 22.12 | 22.24 | 22.09 | 22.13 | 77,758 | +0.04(+0.20%) |
Jul 02, 2021 | 22.13 | 22.13 | 22.02 | 22.09 | 33,441 | -0.06(-0.27%) |
Jul 01, 2021 | 22.16 | 22.22 | 22.13 | 22.15 | 60,474 | +0.08(+0.38%) |
Jun 30, 2021 | 22.12 | 22.18 | 22.02 | 22.07 | 86,059 | -0.02(-0.10%) |
Jun 29, 2021 | 22.11 | 22.11 | 22.00 | 22.09 | 41,024 | +0.10(+0.43%) |
Jun 28, 2021 | 22.02 | 22.06 | 21.96 | 22.00 | 108,227 | -0.02(-0.10%) |
Jun 25, 2021 | 21.97 | 22.03 | 21.92 | 22.02 | 16,850 | +0.02(+0.09%) |
Jun 24, 2021 | 22.06 | 22.10 | 21.96 | 22.00 | 8,763 | -0.10(-0.45%) |
Jun 23, 2021 | 22.00 | 22.12 | 22.00 | 22.10 | 150,355 | +0.06(+0.28%) |
Jun 22, 2021 | 22.16 | 22.19 | 22.04 | 22.04 | 110,314 | -0.10(-0.43%) |
Jun 21, 2021 | 22.16 | 22.21 | 22.07 | 22.13 | 91,810 | -0.11(-0.51%) |
Jun 18, 2021 | 22.13 | 22.26 | 22.13 | 22.25 | 17,890 | +0.17(+0.79%) |
Jun 17, 2021 | 22.06 | 22.14 | 22.05 | 22.07 | 192,489 | +0.07(+0.32%) |
Jun 16, 2021 | 21.81 | 22.00 | 21.80 | 22.00 | 9,726 | +0.19(+0.86%) |
Jun 15, 2021 | 21.80 | 21.84 | 21.75 | 21.82 | 31,042 | +0.02(+0.10%) |
Jun 14, 2021 | 21.71 | 21.82 | 21.71 | 21.80 | 44,248 | +0.01(+0.04%) |
Jun 11, 2021 | 21.75 | 21.83 | 21.73 | 21.79 | 23,531 | +0.10(+0.48%) |
Jun 10, 2021 | 21.76 | 21.76 | 21.63 | 21.68 | 11,070 | +0.01(+0.04%) |
Jun 09, 2021 | 21.64 | 21.69 | 21.61 | 21.67 | 11,328 | +0.03(+0.16%) |
Jun 08, 2021 | 21.68 | 21.68 | 21.63 | 21.64 | 10,889 | -0.02(-0.10%) |
Jun 07, 2021 | 21.67 | 21.71 | 21.61 | 21.66 | 781,843 | -0.07(-0.34%) |
Jun 04, 2021 | 21.77 | 21.77 | 21.70 | 21.73 | 23,020 | -0.08(-0.36%) |
Jun 03, 2021 | 21.73 | 21.86 | 21.73 | 21.81 | 51,088 | +0.15(+0.68%) |
Jun 02, 2021 | 21.67 | 21.73 | 21.67 | 21.67 | 15,087 | +0.03(+0.12%) |