Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.93 | 22.19 | 21.90 | 21.94 | 2,656,435 | -0.20(-0.90%) |
Aug 30, 2021 | 22.52 | 22.52 | 22.14 | 22.14 | 1,695,728 | -0.39(-1.73%) |
Aug 27, 2021 | 22.37 | 22.56 | 22.35 | 22.53 | 1,677,322 | +0.15(+0.67%) |
Aug 26, 2021 | 22.68 | 22.71 | 22.36 | 22.38 | 1,857,493 | -0.35(-1.53%) |
Aug 25, 2021 | 22.60 | 22.82 | 22.47 | 22.73 | 1,959,538 | +0.42(+1.90%) |
Aug 24, 2021 | 22.12 | 22.35 | 22.12 | 22.31 | 3,133,652 | -0.24(-1.07%) |
Aug 23, 2021 | 22.43 | 22.61 | 22.43 | 22.55 | 2,063,398 | +0.02(+0.07%) |
Aug 20, 2021 | 22.34 | 22.56 | 22.30 | 22.53 | 2,551,853 | +0.16(+0.70%) |
Aug 19, 2021 | 22.47 | 22.59 | 22.28 | 22.37 | 3,241,329 | -0.39(-1.71%) |
Aug 18, 2021 | 22.67 | 22.98 | 22.64 | 22.76 | 2,432,483 | -0.09(-0.39%) |
Aug 17, 2021 | 22.82 | 22.93 | 22.67 | 22.85 | 2,359,668 | -0.24(-1.03%) |
Aug 16, 2021 | 23.09 | 23.10 | 22.92 | 23.09 | 2,063,479 | -0.21(-0.91%) |
Aug 13, 2021 | 23.44 | 23.48 | 23.28 | 23.30 | 1,512,381 | -0.02(-0.11%) |
Aug 12, 2021 | 23.35 | 23.39 | 23.14 | 23.33 | 1,812,573 | -0.13(-0.56%) |
Aug 11, 2021 | 23.39 | 23.49 | 23.34 | 23.46 | 2,178,857 | +0.24(+1.02%) |
Aug 10, 2021 | 23.01 | 23.29 | 22.97 | 23.22 | 2,585,230 | -0.04(-0.18%) |
Aug 09, 2021 | 23.25 | 23.38 | 23.17 | 23.26 | 1,417,386 | -0.02(-0.07%) |
Aug 06, 2021 | 23.15 | 23.34 | 23.11 | 23.28 | 2,283,897 | +0.25(+1.07%) |
Aug 05, 2021 | 22.84 | 23.04 | 22.79 | 23.03 | 1,530,849 | +0.25(+1.08%) |
Aug 04, 2021 | 22.71 | 22.89 | 22.66 | 22.79 | 2,671,592 | -0.04(-0.18%) |
Aug 03, 2021 | 22.68 | 22.86 | 22.39 | 22.83 | 2,506,488 | +0.35(+1.57%) |
Aug 02, 2021 | 22.57 | 22.73 | 22.39 | 22.48 | 3,563,882 | -0.11(-0.51%) |
Jul 30, 2021 | 22.67 | 22.89 | 22.54 | 22.59 | 1,913,264 | -0.20(-0.90%) |
Jul 29, 2021 | 23.04 | 23.08 | 22.78 | 22.80 | 1,641,786 | +0.09(+0.40%) |
Jul 28, 2021 | 22.40 | 22.76 | 22.40 | 22.71 | 2,966,763 | -0.20(-0.86%) |
Jul 27, 2021 | 22.71 | 22.96 | 22.57 | 22.90 | 2,325,941 | +0.11(+0.50%) |
Jul 26, 2021 | 22.64 | 22.92 | 22.64 | 22.79 | 2,938,758 | +0.16(+0.72%) |
Jul 23, 2021 | 22.82 | 22.82 | 22.55 | 22.62 | 2,914,798 | +0.07(+0.33%) |
Jul 22, 2021 | 22.81 | 22.83 | 22.51 | 22.55 | 2,429,761 | -0.11(-0.51%) |
Jul 21, 2021 | 22.47 | 22.76 | 22.47 | 22.67 | 2,508,111 | +0.51(+2.29%) |
Jul 20, 2021 | 21.72 | 22.23 | 21.68 | 22.16 | 3,565,388 | +0.20(+0.93%) |
Jul 19, 2021 | 22.07 | 22.18 | 21.87 | 21.95 | 3,705,372 | -0.75(-3.29%) |
Jul 16, 2021 | 22.98 | 23.01 | 22.64 | 22.70 | 4,070,909 | -0.51(-2.19%) |
Jul 15, 2021 | 23.10 | 23.30 | 23.07 | 23.21 | 1,842,842 | -0.19(-0.81%) |
Jul 14, 2021 | 23.57 | 23.67 | 23.25 | 23.39 | 1,796,325 | -0.08(-0.35%) |
Jul 13, 2021 | 23.44 | 23.50 | 23.29 | 23.48 | 2,508,187 | +0.02(+0.07%) |
Jul 12, 2021 | 23.18 | 23.55 | 23.07 | 23.46 | 2,463,738 | -0.07(-0.31%) |
Jul 09, 2021 | 23.26 | 23.62 | 23.07 | 23.53 | 2,526,725 | +0.45(+1.95%) |
Jul 08, 2021 | 23.10 | 23.21 | 22.95 | 23.08 | 2,633,064 | -0.52(-2.19%) |
Jul 07, 2021 | 23.40 | 23.67 | 23.34 | 23.60 | 2,012,454 | +0.07(+0.31%) |
Jul 06, 2021 | 23.81 | 23.81 | 23.39 | 23.53 | 2,248,830 | -0.11(-0.45%) |
Jul 02, 2021 | 23.70 | 23.71 | 23.47 | 23.63 | 3,436,612 | -0.28(-1.17%) |
Jul 01, 2021 | 23.85 | 23.92 | 23.77 | 23.91 | 1,447,917 | +0.27(+1.14%) |
Jun 30, 2021 | 23.65 | 23.79 | 23.56 | 23.64 | 1,506,988 | -0.10(-0.41%) |
Jun 29, 2021 | 23.96 | 24.05 | 23.72 | 23.74 | 1,603,240 | -0.28(-1.16%) |
Jun 28, 2021 | 24.13 | 24.15 | 23.87 | 24.02 | 1,706,556 | -0.39(-1.58%) |
Jun 25, 2021 | 24.39 | 24.47 | 24.30 | 24.40 | 1,325,920 | +0.16(+0.64%) |
Jun 24, 2021 | 24.21 | 24.32 | 24.11 | 24.25 | 1,357,115 | +0.15(+0.61%) |
Jun 23, 2021 | 24.23 | 24.32 | 24.04 | 24.10 | 1,925,647 | -0.02(-0.07%) |
Jun 22, 2021 | 24.19 | 24.22 | 24.04 | 24.12 | 1,944,586 | -0.25(-1.04%) |
Jun 21, 2021 | 24.22 | 24.40 | 24.18 | 24.37 | 2,999,177 | +0.15(+0.61%) |
Jun 18, 2021 | 24.41 | 24.55 | 24.20 | 24.22 | 4,132,893 | -0.84(-3.34%) |
Jun 17, 2021 | 25.48 | 25.52 | 24.95 | 25.06 | 3,395,012 | -0.26(-1.04%) |
Jun 16, 2021 | 25.33 | 25.42 | 25.14 | 25.32 | 3,005,212 | +0.06(+0.23%) |
Jun 15, 2021 | 25.06 | 25.40 | 25.04 | 25.26 | 3,052,367 | -0.11(-0.45%) |
Jun 14, 2021 | 25.42 | 25.50 | 25.32 | 25.38 | 2,330,010 | +0.10(+0.39%) |
Jun 11, 2021 | 25.12 | 25.28 | 25.03 | 25.28 | 1,625,939 | +0.12(+0.49%) |
Jun 10, 2021 | 25.44 | 25.50 | 25.16 | 25.16 | 2,139,700 | -0.13(-0.52%) |
Jun 09, 2021 | 25.46 | 25.48 | 25.26 | 25.29 | 2,030,038 | -0.40(-1.56%) |
Jun 08, 2021 | 25.75 | 25.81 | 25.65 | 25.69 | 1,377,713 | -0.15(-0.57%) |
Jun 07, 2021 | 25.90 | 25.91 | 25.78 | 25.84 | 1,420,322 | +0.02(+0.09%) |
Jun 04, 2021 | 25.85 | 25.85 | 25.66 | 25.81 | 1,629,646 | -0.03(-0.13%) |
Jun 03, 2021 | 26.06 | 26.12 | 25.80 | 25.84 | 2,619,578 | -0.43(-1.62%) |
Jun 02, 2021 | 26.12 | 26.34 | 26.00 | 26.27 | 3,664,201 | +0.34(+1.30%) |