Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.23 | 22.25 | 21.79 | 21.88 | 2,532,801 | -0.28(-1.25%) |
Aug 30, 2021 | 23.05 | 23.21 | 21.76 | 22.16 | 3,840,450 | -0.89(-3.84%) |
Aug 27, 2021 | 22.67 | 23.20 | 22.67 | 23.05 | 845,419 | +0.39(+1.72%) |
Aug 26, 2021 | 22.82 | 23.06 | 22.64 | 22.66 | 694,046 | -0.10(-0.43%) |
Aug 25, 2021 | 22.91 | 22.91 | 22.46 | 22.75 | 946,407 | -0.10(-0.43%) |
Aug 24, 2021 | 22.55 | 22.90 | 22.55 | 22.85 | 773,492 | +0.24(+1.06%) |
Aug 23, 2021 | 22.66 | 22.80 | 22.42 | 22.61 | 782,432 | +0.06(+0.27%) |
Aug 20, 2021 | 22.34 | 22.55 | 22.34 | 22.55 | 676,673 | +0.18(+0.79%) |
Aug 19, 2021 | 22.34 | 22.60 | 22.20 | 22.37 | 646,252 | -0.04(-0.16%) |
Aug 18, 2021 | 22.65 | 22.82 | 22.37 | 22.41 | 965,892 | -0.29(-1.29%) |
Aug 17, 2021 | 22.77 | 22.95 | 22.53 | 22.70 | 1,087,997 | -0.32(-1.38%) |
Aug 16, 2021 | 22.99 | 23.04 | 22.65 | 23.02 | 1,349,206 | -0.07(-0.31%) |
Aug 13, 2021 | 23.06 | 23.87 | 22.55 | 23.09 | 2,906,114 | +0.00(+0.00%) |
Aug 12, 2021 | 23.24 | 23.29 | 22.84 | 23.09 | 969,454 | -0.10(-0.42%) |
Aug 11, 2021 | 22.89 | 23.29 | 22.80 | 23.19 | 854,318 | +0.31(+1.35%) |
Aug 10, 2021 | 23.30 | 23.49 | 22.78 | 22.88 | 1,649,159 | -0.50(-2.16%) |
Aug 09, 2021 | 23.29 | 23.68 | 23.16 | 23.38 | 1,220,034 | +0.19(+0.80%) |
Aug 06, 2021 | 22.89 | 23.40 | 22.87 | 23.20 | 2,094,229 | +0.33(+1.43%) |
Aug 05, 2021 | 21.54 | 22.98 | 21.44 | 22.87 | 2,284,834 | +1.21(+5.60%) |
Aug 04, 2021 | 21.68 | 21.78 | 20.53 | 21.66 | 7,027,722 | -1.20(-5.23%) |
Aug 03, 2021 | 22.72 | 23.04 | 22.71 | 22.85 | 1,244,099 | +0.08(+0.35%) |
Aug 02, 2021 | 22.83 | 22.99 | 22.77 | 22.77 | 824,028 | -0.02(-0.08%) |
Jul 30, 2021 | 22.56 | 23.18 | 22.56 | 22.79 | 1,276,910 | +0.04(+0.16%) |
Jul 29, 2021 | 22.67 | 22.99 | 22.59 | 22.75 | 731,524 | +0.07(+0.31%) |
Jul 28, 2021 | 22.66 | 22.86 | 22.40 | 22.68 | 1,443,340 | -0.04(-0.16%) |
Jul 27, 2021 | 22.56 | 22.75 | 21.89 | 22.72 | 1,505,428 | +0.08(+0.35%) |
Jul 26, 2021 | 22.44 | 22.79 | 22.39 | 22.64 | 1,261,603 | +0.26(+1.15%) |
Jul 23, 2021 | 22.61 | 22.83 | 22.36 | 22.38 | 1,113,741 | -0.19(-0.82%) |
Jul 22, 2021 | 22.99 | 23.03 | 22.50 | 22.57 | 1,666,225 | -0.43(-1.89%) |
Jul 21, 2021 | 22.98 | 23.29 | 22.90 | 23.00 | 1,000,300 | +0.03(+0.12%) |
Jul 20, 2021 | 22.87 | 23.20 | 22.87 | 22.98 | 1,219,292 | +0.05(+0.23%) |
Jul 19, 2021 | 22.79 | 22.95 | 22.52 | 22.92 | 1,524,877 | -0.12(-0.50%) |
Jul 16, 2021 | 23.11 | 23.33 | 22.94 | 23.04 | 1,037,679 | -0.07(-0.31%) |
Jul 15, 2021 | 22.96 | 23.25 | 22.96 | 23.11 | 958,517 | +0.01(+0.04%) |
Jul 14, 2021 | 23.08 | 23.45 | 22.98 | 23.10 | 861,533 | +0.00(+0.00%) |
Jul 13, 2021 | 23.68 | 23.75 | 23.06 | 23.10 | 1,840,216 | -0.65(-2.72%) |
Jul 12, 2021 | 23.98 | 24.04 | 23.68 | 23.75 | 1,585,239 | -0.43(-1.79%) |
Jul 09, 2021 | 24.08 | 24.18 | 23.72 | 24.18 | 2,696,320 | +0.26(+1.07%) |
Jul 08, 2021 | 24.29 | 24.35 | 23.82 | 23.92 | 2,416,708 | -0.42(-1.71%) |
Jul 07, 2021 | 25.10 | 25.15 | 24.34 | 24.34 | 1,533,274 | -0.70(-2.79%) |
Jul 06, 2021 | 25.31 | 25.36 | 24.53 | 25.04 | 2,031,291 | +0.35(+1.40%) |
Jul 02, 2021 | 24.80 | 24.85 | 24.53 | 24.69 | 783,243 | -0.09(-0.36%) |
Jul 01, 2021 | 24.62 | 24.84 | 24.50 | 24.78 | 1,333,477 | +0.32(+1.30%) |
Jun 30, 2021 | 24.67 | 24.70 | 24.33 | 24.46 | 1,610,530 | -0.17(-0.68%) |
Jun 29, 2021 | 24.56 | 24.78 | 24.45 | 24.63 | 822,700 | +0.14(+0.58%) |
Jun 28, 2021 | 24.55 | 24.66 | 24.17 | 24.49 | 1,112,175 | -0.08(-0.32%) |
Jun 25, 2021 | 24.34 | 24.84 | 24.22 | 24.57 | 4,662,547 | +0.32(+1.31%) |
Jun 24, 2021 | 24.66 | 24.75 | 24.06 | 24.25 | 2,780,696 | -0.45(-1.83%) |
Jun 23, 2021 | 25.47 | 25.60 | 24.62 | 24.70 | 2,681,786 | -0.80(-3.12%) |
Jun 22, 2021 | 25.55 | 25.65 | 25.30 | 25.50 | 924,710 | -0.05(-0.21%) |
Jun 21, 2021 | 25.52 | 25.75 | 25.43 | 25.55 | 1,148,271 | +0.12(+0.49%) |
Jun 18, 2021 | 25.99 | 26.20 | 25.40 | 25.43 | 1,481,192 | -0.59(-2.28%) |
Jun 17, 2021 | 25.64 | 26.92 | 25.15 | 26.02 | 2,005,087 | +0.43(+1.66%) |
Jun 16, 2021 | 25.48 | 25.62 | 25.24 | 25.60 | 1,257,560 | +0.13(+0.52%) |
Jun 15, 2021 | 25.57 | 25.75 | 25.29 | 25.46 | 1,195,460 | -0.12(-0.45%) |
Jun 14, 2021 | 25.82 | 26.10 | 25.47 | 25.58 | 1,455,607 | -0.15(-0.58%) |
Jun 11, 2021 | 25.98 | 26.25 | 25.58 | 25.73 | 1,525,002 | -0.07(-0.27%) |
Jun 10, 2021 | 25.72 | 26.43 | 25.29 | 25.80 | 2,606,815 | +0.09(+0.34%) |
Jun 09, 2021 | 27.77 | 27.99 | 25.52 | 25.71 | 5,707,818 | -2.14(-7.69%) |
Jun 08, 2021 | 27.84 | 28.05 | 27.58 | 27.85 | 1,554,144 | -0.03(-0.10%) |
Jun 07, 2021 | 28.06 | 28.16 | 27.49 | 27.88 | 1,718,314 | -0.13(-0.47%) |
Jun 04, 2021 | 28.32 | 28.34 | 27.60 | 28.01 | 1,134,900 | -0.05(-0.19%) |
Jun 03, 2021 | 27.35 | 28.41 | 27.25 | 28.07 | 2,682,363 | +0.72(+2.62%) |
Jun 02, 2021 | 26.70 | 27.38 | 26.56 | 27.35 | 1,954,657 | +0.65(+2.42%) |