Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.24 | 23.24 | 23.23 | 23.24 | 3,465,955 | +0.01(+0.04%) |
Aug 30, 2021 | 23.23 | 23.25 | 23.23 | 23.24 | 4,613,638 | +0.02(+0.07%) |
Aug 27, 2021 | 23.18 | 23.23 | 23.18 | 23.22 | 1,921,266 | +0.04(+0.18%) |
Aug 26, 2021 | 23.17 | 23.18 | 23.15 | 23.18 | 6,342,259 | +0.00(+0.00%) |
Aug 25, 2021 | 23.17 | 23.18 | 23.16 | 23.18 | 6,441,349 | +0.02(+0.07%) |
Aug 24, 2021 | 23.15 | 23.16 | 23.13 | 23.16 | 5,350,335 | +0.04(+0.18%) |
Aug 23, 2021 | 23.10 | 23.13 | 23.09 | 23.12 | 4,749,502 | +0.05(+0.22%) |
Aug 20, 2021 | 23.07 | 23.10 | 23.05 | 23.07 | 9,000,114 | +0.02(+0.07%) |
Aug 19, 2021 | 23.07 | 23.08 | 23.04 | 23.05 | 6,488,026 | -0.03(-0.11%) |
Aug 18, 2021 | 23.11 | 23.12 | 23.06 | 23.07 | 4,047,471 | -0.03(-0.15%) |
Aug 17, 2021 | 23.10 | 23.11 | 23.07 | 23.11 | 4,317,105 | -0.03(-0.11%) |
Aug 16, 2021 | 23.12 | 23.13 | 23.10 | 23.13 | 5,745,527 | +0.02(+0.07%) |
Aug 13, 2021 | 23.12 | 23.13 | 23.10 | 23.12 | 1,560,934 | +0.01(+0.04%) |
Aug 12, 2021 | 23.10 | 23.11 | 23.08 | 23.11 | 2,931,765 | +0.02(+0.07%) |
Aug 11, 2021 | 23.05 | 23.09 | 23.05 | 23.09 | 4,876,477 | +0.04(+0.18%) |
Aug 10, 2021 | 23.07 | 23.08 | 23.04 | 23.05 | 5,195,718 | -0.02(-0.07%) |
Aug 09, 2021 | 23.09 | 23.11 | 23.07 | 23.07 | 2,874,738 | -0.05(-0.22%) |
Aug 06, 2021 | 23.13 | 23.13 | 23.10 | 23.12 | 7,790,716 | +0.02(+0.07%) |
Aug 05, 2021 | 23.08 | 23.12 | 23.08 | 23.10 | 3,414,384 | +0.03(+0.11%) |
Aug 04, 2021 | 23.11 | 23.11 | 23.07 | 23.07 | 2,375,826 | -0.03(-0.15%) |
Aug 03, 2021 | 23.13 | 23.13 | 23.10 | 23.11 | 4,640,705 | +0.01(+0.04%) |
Aug 02, 2021 | 23.16 | 23.18 | 23.10 | 23.10 | 2,723,593 | -0.05(-0.23%) |
Jul 30, 2021 | 23.18 | 23.19 | 23.14 | 23.15 | 3,113,958 | -0.03(-0.11%) |
Jul 29, 2021 | 23.17 | 23.19 | 23.17 | 23.18 | 4,244,743 | +0.03(+0.11%) |
Jul 28, 2021 | 23.16 | 23.17 | 23.13 | 23.15 | 3,198,833 | +0.02(+0.07%) |
Jul 27, 2021 | 23.15 | 23.15 | 23.11 | 23.14 | 5,850,276 | -0.03(-0.15%) |
Jul 26, 2021 | 23.18 | 23.19 | 23.14 | 23.17 | 3,017,740 | +0.00(+0.00%) |
Jul 23, 2021 | 23.17 | 23.18 | 23.15 | 23.17 | 5,292,552 | +0.03(+0.11%) |
Jul 22, 2021 | 23.15 | 23.16 | 23.12 | 23.14 | 6,104,232 | +0.00(+0.00%) |
Jul 21, 2021 | 23.11 | 23.14 | 23.11 | 23.14 | 5,183,442 | +0.04(+0.18%) |
Jul 20, 2021 | 23.03 | 23.10 | 23.02 | 23.10 | 5,473,461 | +0.08(+0.33%) |
Jul 19, 2021 | 23.12 | 23.12 | 23.00 | 23.03 | 9,391,640 | -0.13(-0.55%) |
Jul 16, 2021 | 23.18 | 23.19 | 23.14 | 23.15 | 3,176,073 | -0.03(-0.11%) |
Jul 15, 2021 | 23.19 | 23.19 | 23.16 | 23.18 | 2,911,897 | +0.00(+0.00%) |
Jul 14, 2021 | 23.20 | 23.20 | 23.18 | 23.18 | 3,578,294 | +0.02(+0.07%) |
Jul 13, 2021 | 23.21 | 23.21 | 23.16 | 23.16 | 2,912,130 | -0.04(-0.18%) |
Jul 12, 2021 | 23.23 | 23.23 | 23.20 | 23.20 | 1,316,463 | -0.03(-0.11%) |
Jul 09, 2021 | 23.21 | 23.23 | 23.20 | 23.23 | 2,009,418 | +0.03(+0.11%) |
Jul 08, 2021 | 23.20 | 23.21 | 23.18 | 23.20 | 6,710,034 | -0.03(-0.15%) |
Jul 07, 2021 | 23.24 | 23.25 | 23.20 | 23.24 | 3,046,827 | +0.00(+0.00%) |
Jul 06, 2021 | 23.23 | 23.24 | 23.21 | 23.24 | 1,844,606 | +0.01(+0.04%) |
Jul 02, 2021 | 23.21 | 23.23 | 23.20 | 23.23 | 11,038,005 | +0.03(+0.15%) |
Jul 01, 2021 | 23.19 | 23.21 | 23.19 | 23.20 | 7,301,055 | +0.01(+0.06%) |
Jun 30, 2021 | 23.17 | 23.18 | 23.16 | 23.18 | 3,503,703 | +0.01(+0.04%) |
Jun 29, 2021 | 23.17 | 23.17 | 23.16 | 23.17 | 4,070,837 | +0.02(+0.07%) |
Jun 28, 2021 | 23.18 | 23.18 | 23.15 | 23.16 | 6,028,314 | -0.01(-0.04%) |
Jun 25, 2021 | 23.16 | 23.17 | 23.15 | 23.16 | 2,579,978 | +0.01(+0.04%) |
Jun 24, 2021 | 23.13 | 23.16 | 23.12 | 23.16 | 1,690,469 | +0.03(+0.15%) |
Jun 23, 2021 | 23.11 | 23.15 | 23.11 | 23.12 | 8,162,209 | +0.00(+0.00%) |
Jun 22, 2021 | 23.09 | 23.13 | 23.09 | 23.12 | 5,950,804 | +0.02(+0.07%) |
Jun 21, 2021 | 23.10 | 23.11 | 23.09 | 23.11 | 5,427,310 | +0.04(+0.18%) |
Jun 18, 2021 | 23.08 | 23.09 | 23.05 | 23.06 | 7,729,614 | -0.03(-0.11%) |
Jun 17, 2021 | 23.11 | 23.11 | 23.07 | 23.09 | 5,532,130 | +0.00(+0.00%) |
Jun 16, 2021 | 23.11 | 23.11 | 23.05 | 23.09 | 6,991,140 | -0.01(-0.04%) |
Jun 15, 2021 | 23.10 | 23.11 | 23.07 | 23.10 | 5,931,159 | +0.00(+0.00%) |
Jun 14, 2021 | 23.11 | 23.11 | 23.08 | 23.10 | 7,092,010 | -0.01(-0.04%) |
Jun 11, 2021 | 23.11 | 23.11 | 23.08 | 23.11 | 5,014,768 | +0.00(+0.00%) |
Jun 10, 2021 | 23.05 | 23.11 | 23.05 | 23.11 | 8,346,377 | +0.05(+0.22%) |
Jun 09, 2021 | 23.06 | 23.07 | 23.05 | 23.05 | 5,664,813 | +0.01(+0.04%) |
Jun 08, 2021 | 23.06 | 23.06 | 22.72 | 23.05 | 3,793,853 | +0.00(+0.00%) |
Jun 07, 2021 | 23.02 | 23.05 | 23.02 | 23.05 | 5,158,592 | +0.03(+0.11%) |
Jun 04, 2021 | 23.00 | 23.03 | 23.00 | 23.02 | 2,840,854 | +0.03(+0.11%) |
Jun 03, 2021 | 22.99 | 23.01 | 22.97 | 23.00 | 3,888,241 | -0.02(-0.07%) |
Jun 02, 2021 | 23.02 | 23.02 | 22.98 | 23.01 | 6,051,398 | +0.01(+0.04%) |