Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.77 | 23.80 | 23.71 | 23.71 | 30,383 | -0.05(-0.20%) |
Aug 30, 2021 | 23.71 | 23.78 | 23.71 | 23.76 | 19,653 | +0.04(+0.17%) |
Aug 27, 2021 | 23.61 | 23.72 | 23.61 | 23.72 | 9,526 | +0.11(+0.48%) |
Aug 26, 2021 | 23.59 | 23.62 | 23.57 | 23.61 | 47,846 | -0.00(-0.00%) |
Aug 25, 2021 | 23.67 | 23.67 | 23.60 | 23.61 | 5,851 | -0.05(-0.21%) |
Aug 24, 2021 | 23.65 | 23.69 | 23.65 | 23.66 | 24,944 | -0.05(-0.22%) |
Aug 23, 2021 | 23.70 | 23.73 | 23.69 | 23.71 | 54,281 | +0.02(+0.06%) |
Aug 20, 2021 | 23.71 | 23.71 | 23.68 | 23.70 | 13,486 | +0.01(+0.05%) |
Aug 19, 2021 | 23.67 | 23.70 | 23.64 | 23.69 | 14,599 | +0.05(+0.23%) |
Aug 18, 2021 | 23.64 | 23.65 | 23.63 | 23.63 | 10,587 | -0.02(-0.09%) |
Aug 17, 2021 | 23.66 | 23.67 | 23.64 | 23.65 | 75,376 | -0.03(-0.11%) |
Aug 16, 2021 | 23.74 | 23.74 | 23.67 | 23.68 | 5,439 | +0.01(+0.06%) |
Aug 13, 2021 | 23.59 | 23.67 | 23.59 | 23.67 | 3,625 | +0.12(+0.51%) |
Aug 12, 2021 | 23.50 | 23.55 | 23.50 | 23.55 | 51,556 | +0.02(+0.07%) |
Aug 11, 2021 | 23.50 | 23.55 | 23.47 | 23.53 | 29,430 | +0.03(+0.12%) |
Aug 10, 2021 | 23.58 | 23.58 | 23.48 | 23.50 | 49,764 | -0.03(-0.13%) |
Aug 09, 2021 | 23.62 | 23.62 | 23.53 | 23.53 | 3,609 | -0.08(-0.33%) |
Aug 06, 2021 | 23.65 | 23.65 | 23.61 | 23.61 | 7,780 | -0.15(-0.64%) |
Aug 05, 2021 | 23.81 | 23.82 | 23.76 | 23.76 | 96,958 | -0.08(-0.34%) |
Aug 04, 2021 | 23.91 | 23.91 | 23.77 | 23.84 | 14,518 | +0.00(+0.02%) |
Aug 03, 2021 | 23.83 | 23.85 | 23.83 | 23.84 | 13,203 | +0.04(+0.15%) |
Aug 02, 2021 | 23.79 | 23.86 | 23.78 | 23.80 | 3,742 | +0.04(+0.17%) |
Jul 30, 2021 | 23.74 | 23.78 | 23.73 | 23.76 | 723,442 | +0.02(+0.07%) |
Jul 29, 2021 | 23.73 | 23.75 | 23.72 | 23.74 | 17,170 | -0.04(-0.18%) |
Jul 28, 2021 | 23.71 | 23.79 | 23.71 | 23.79 | 9,342 | +0.04(+0.17%) |
Jul 27, 2021 | 23.74 | 23.75 | 23.72 | 23.75 | 67,121 | +0.06(+0.27%) |
Jul 26, 2021 | 23.73 | 23.73 | 23.67 | 23.68 | 14,526 | -0.03(-0.11%) |
Jul 23, 2021 | 23.66 | 23.71 | 23.65 | 23.71 | 7,232 | -0.02(-0.08%) |
Jul 22, 2021 | 23.66 | 23.73 | 23.66 | 23.73 | 24,413 | +0.08(+0.34%) |
Jul 21, 2021 | 23.65 | 23.66 | 23.63 | 23.65 | 32,162 | -0.06(-0.26%) |
Jul 20, 2021 | 23.83 | 23.83 | 23.70 | 23.71 | 69,128 | -0.06(-0.26%) |
Jul 19, 2021 | 23.74 | 23.79 | 23.73 | 23.77 | 61,381 | +0.16(+0.66%) |
Jul 16, 2021 | 23.56 | 23.64 | 23.56 | 23.61 | 11,059 | -0.02(-0.09%) |
Jul 15, 2021 | 23.64 | 23.65 | 23.58 | 23.64 | 27,713 | +0.04(+0.19%) |
Jul 14, 2021 | 23.56 | 23.59 | 23.56 | 23.59 | 6,995 | +0.10(+0.44%) |
Jul 13, 2021 | 23.60 | 23.61 | 23.48 | 23.49 | 41,818 | -0.08(-0.32%) |
Jul 12, 2021 | 23.60 | 23.61 | 23.56 | 23.56 | 4,157 | -0.01(-0.04%) |
Jul 09, 2021 | 23.57 | 23.61 | 23.56 | 23.57 | 41,213 | -0.09(-0.40%) |
Jul 08, 2021 | 23.65 | 23.69 | 23.65 | 23.67 | 8,581 | +0.01(+0.04%) |
Jul 07, 2021 | 23.64 | 23.69 | 23.64 | 23.66 | 12,227 | +0.07(+0.30%) |
Jul 06, 2021 | 23.55 | 23.63 | 23.55 | 23.59 | 32,706 | +0.07(+0.29%) |
Jul 02, 2021 | 23.47 | 23.52 | 23.46 | 23.52 | 9,865 | +0.06(+0.27%) |
Jul 01, 2021 | 23.47 | 23.48 | 23.42 | 23.46 | 12,668 | -0.02(-0.08%) |
Jun 30, 2021 | 23.47 | 23.50 | 23.47 | 23.47 | 773,574 | +0.03(+0.13%) |
Jun 29, 2021 | 23.41 | 23.44 | 23.41 | 23.44 | 12,663 | +0.02(+0.08%) |
Jun 28, 2021 | 23.40 | 23.43 | 23.39 | 23.43 | 12,484 | +0.10(+0.41%) |
Jun 25, 2021 | 23.39 | 23.39 | 23.28 | 23.33 | 12,939 | -0.05(-0.22%) |
Jun 24, 2021 | 23.38 | 23.41 | 23.36 | 23.38 | 9,579 | +0.03(+0.12%) |
Jun 23, 2021 | 23.35 | 23.37 | 23.35 | 23.35 | 14,231 | -0.03(-0.11%) |
Jun 22, 2021 | 23.30 | 23.38 | 23.29 | 23.38 | 6,482 | +0.03(+0.11%) |
Jun 21, 2021 | 23.39 | 23.40 | 23.34 | 23.35 | 9,948 | -0.11(-0.48%) |
Jun 18, 2021 | 23.41 | 23.48 | 23.39 | 23.47 | 16,856 | +0.10(+0.44%) |
Jun 17, 2021 | 23.31 | 23.43 | 23.31 | 23.36 | 23,482 | +0.05(+0.23%) |
Jun 16, 2021 | 23.34 | 23.36 | 23.21 | 23.31 | 633,188 | +0.00(+0.01%) |
Jun 15, 2021 | 23.27 | 23.31 | 23.27 | 23.31 | 16,174 | +0.02(+0.11%) |
Jun 14, 2021 | 23.33 | 23.34 | 23.26 | 23.28 | 26,240 | -0.08(-0.34%) |
Jun 11, 2021 | 23.36 | 23.37 | 23.35 | 23.36 | 10,027 | +0.02(+0.06%) |
Jun 10, 2021 | 23.27 | 23.35 | 23.23 | 23.35 | 10,767 | +0.08(+0.34%) |
Jun 09, 2021 | 23.30 | 23.30 | 23.24 | 23.27 | 10,540 | +0.07(+0.32%) |
Jun 08, 2021 | 23.20 | 23.21 | 23.18 | 23.19 | 7,336 | +0.11(+0.46%) |
Jun 07, 2021 | 23.12 | 23.15 | 23.09 | 23.09 | 36,768 | -0.07(-0.29%) |
Jun 04, 2021 | 23.09 | 23.15 | 23.09 | 23.15 | 5,713 | +0.14(+0.61%) |
Jun 03, 2021 | 23.01 | 23.04 | 23.01 | 23.01 | 6,361 | -0.07(-0.32%) |
Jun 02, 2021 | 23.08 | 23.13 | 23.08 | 23.09 | 27,014 | -0.02(-0.08%) |