Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.99 | 23.05 | 22.94 | 23.02 | 121,006 | +0.09(+0.39%) |
Aug 30, 2021 | 22.91 | 22.98 | 22.85 | 22.94 | 82,104 | +0.05(+0.21%) |
Aug 27, 2021 | 22.77 | 23.01 | 22.77 | 22.89 | 66,357 | +0.16(+0.71%) |
Aug 26, 2021 | 22.90 | 22.94 | 22.69 | 22.73 | 92,236 | -0.15(-0.67%) |
Aug 25, 2021 | 22.99 | 23.11 | 22.86 | 22.88 | 148,742 | -0.03(-0.14%) |
Aug 24, 2021 | 22.67 | 22.94 | 22.64 | 22.91 | 172,971 | +0.41(+1.83%) |
Aug 23, 2021 | 22.53 | 22.66 | 22.47 | 22.50 | 102,324 | +0.12(+0.51%) |
Aug 20, 2021 | 22.33 | 22.55 | 22.33 | 22.39 | 101,524 | +0.13(+0.58%) |
Aug 19, 2021 | 22.26 | 22.42 | 22.22 | 22.26 | 160,461 | -0.18(-0.79%) |
Aug 18, 2021 | 22.75 | 22.78 | 22.35 | 22.43 | 141,102 | -0.30(-1.31%) |
Aug 17, 2021 | 23.07 | 23.07 | 22.55 | 22.73 | 231,790 | -0.34(-1.49%) |
Aug 16, 2021 | 22.91 | 23.10 | 22.83 | 23.07 | 81,034 | +0.14(+0.63%) |
Aug 13, 2021 | 22.79 | 22.95 | 22.76 | 22.93 | 80,090 | +0.16(+0.70%) |
Aug 12, 2021 | 22.73 | 22.78 | 22.67 | 22.77 | 129,339 | +0.10(+0.46%) |
Aug 11, 2021 | 22.62 | 22.75 | 22.54 | 22.67 | 125,386 | +0.17(+0.75%) |
Aug 10, 2021 | 22.52 | 22.70 | 22.37 | 22.50 | 146,367 | -0.01(-0.04%) |
Aug 09, 2021 | 22.47 | 22.56 | 22.45 | 22.51 | 130,591 | +0.12(+0.54%) |
Aug 06, 2021 | 22.39 | 22.45 | 22.34 | 22.39 | 124,660 | +0.10(+0.43%) |
Aug 05, 2021 | 22.14 | 22.33 | 22.12 | 22.29 | 115,981 | +0.17(+0.76%) |
Aug 04, 2021 | 22.17 | 22.34 | 22.02 | 22.12 | 134,264 | -0.05(-0.22%) |
Aug 03, 2021 | 21.99 | 22.22 | 21.86 | 22.17 | 142,794 | +0.18(+0.80%) |
Aug 02, 2021 | 22.19 | 22.21 | 21.97 | 21.99 | 156,546 | -0.06(-0.25%) |
Jul 30, 2021 | 22.12 | 22.13 | 21.95 | 22.05 | 128,766 | -0.02(-0.07%) |
Jul 29, 2021 | 21.82 | 22.10 | 21.72 | 22.06 | 202,963 | +0.24(+1.10%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.75 | 21.82 | 112,232 | +0.05(+0.22%) |
Jul 27, 2021 | 21.87 | 21.94 | 21.75 | 21.78 | 72,388 | -0.19(-0.88%) |
Jul 26, 2021 | 21.98 | 22.01 | 21.98 | 21.97 | 92,822 | +0.00(+0.00%) |
Jul 23, 2021 | 21.87 | 22.08 | 21.87 | 21.97 | 88,034 | +0.14(+0.66%) |
Jul 22, 2021 | 22.01 | 22.18 | 21.73 | 21.82 | 111,872 | -0.12(-0.57%) |
Jul 21, 2021 | 21.90 | 22.03 | 21.90 | 21.95 | 74,575 | +0.16(+0.73%) |
Jul 20, 2021 | 21.45 | 21.84 | 21.40 | 21.79 | 145,325 | +0.34(+1.60%) |
Jul 19, 2021 | 21.80 | 21.88 | 21.18 | 21.45 | 210,699 | -0.54(-2.47%) |
Jul 16, 2021 | 22.20 | 22.20 | 21.64 | 21.99 | 658,522 | -0.10(-0.47%) |
Jul 15, 2021 | 22.23 | 22.34 | 22.03 | 22.09 | 153,334 | -0.10(-0.47%) |
Jul 14, 2021 | 22.24 | 22.32 | 22.11 | 22.20 | 111,839 | +0.08(+0.36%) |
Jul 13, 2021 | 22.20 | 22.26 | 22.04 | 22.12 | 145,939 | -0.13(-0.57%) |
Jul 12, 2021 | 22.24 | 22.37 | 22.15 | 22.24 | 203,213 | -0.05(-0.21%) |
Jul 09, 2021 | 22.08 | 22.39 | 22.04 | 22.29 | 89,674 | +0.24(+1.09%) |
Jul 08, 2021 | 22.24 | 22.24 | 21.93 | 22.05 | 138,549 | -0.29(-1.29%) |
Jul 07, 2021 | 22.47 | 22.47 | 22.26 | 22.34 | 95,675 | -0.08(-0.36%) |
Jul 06, 2021 | 22.44 | 22.45 | 22.16 | 22.42 | 127,295 | +0.08(+0.36%) |
Jul 02, 2021 | 22.22 | 22.34 | 22.02 | 22.34 | 81,278 | +0.17(+0.76%) |
Jul 01, 2021 | 22.10 | 22.24 | 22.10 | 22.17 | 77,564 | +0.12(+0.54%) |
Jun 30, 2021 | 22.04 | 22.16 | 21.96 | 22.05 | 120,771 | +0.05(+0.22%) |
Jun 29, 2021 | 22.12 | 22.12 | 21.94 | 22.00 | 76,658 | -0.03(-0.14%) |
Jun 28, 2021 | 22.04 | 22.17 | 22.01 | 22.04 | 65,841 | +0.04(+0.18%) |
Jun 25, 2021 | 22.10 | 22.18 | 22.00 | 22.00 | 64,425 | -0.04(-0.18%) |
Jun 24, 2021 | 22.01 | 22.10 | 21.97 | 22.04 | 92,120 | +0.07(+0.33%) |
Jun 23, 2021 | 22.01 | 22.05 | 21.88 | 21.96 | 66,811 | +0.02(+0.11%) |
Jun 22, 2021 | 22.04 | 22.08 | 21.82 | 21.94 | 84,108 | +0.04(+0.16%) |
Jun 21, 2021 | 21.63 | 21.94 | 21.63 | 21.90 | 118,314 | +0.38(+1.77%) |
Jun 18, 2021 | 22.06 | 22.10 | 21.47 | 21.52 | 185,244 | -0.55(-2.48%) |
Jun 17, 2021 | 22.20 | 22.28 | 22.06 | 22.07 | 75,681 | -0.10(-0.43%) |
Jun 16, 2021 | 22.31 | 22.38 | 22.07 | 22.17 | 87,298 | -0.14(-0.64%) |
Jun 15, 2021 | 22.34 | 22.38 | 22.29 | 22.31 | 76,262 | -0.07(-0.32%) |
Jun 14, 2021 | 22.40 | 22.48 | 22.36 | 22.38 | 108,712 | -0.01(-0.04%) |
Jun 11, 2021 | 22.47 | 22.51 | 22.32 | 22.39 | 97,473 | -0.05(-0.21%) |
Jun 10, 2021 | 22.45 | 22.52 | 22.44 | 22.44 | 94,317 | +0.01(+0.04%) |
Jun 09, 2021 | 22.36 | 22.44 | 22.25 | 22.43 | 99,049 | +0.17(+0.78%) |
Jun 08, 2021 | 22.17 | 22.30 | 22.14 | 22.25 | 89,937 | +0.10(+0.47%) |
Jun 07, 2021 | 22.25 | 22.28 | 22.09 | 22.15 | 150,091 | -0.13(-0.57%) |
Jun 04, 2021 | 22.26 | 22.30 | 22.12 | 22.28 | 219,070 | +0.06(+0.29%) |
Jun 03, 2021 | 22.23 | 22.30 | 22.20 | 22.21 | 126,691 | -0.07(-0.32%) |
Jun 02, 2021 | 22.50 | 22.57 | 22.29 | 22.29 | 194,529 | -0.21(-0.95%) |