Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.50 | 22.55 | 22.45 | 22.50 | 51,353 | +0.15(+0.65%) |
Aug 30, 2021 | 22.40 | 22.40 | 22.31 | 22.36 | 6,901 | -0.01(-0.06%) |
Aug 27, 2021 | 22.19 | 22.41 | 22.19 | 22.37 | 5,233 | +0.19(+0.84%) |
Aug 26, 2021 | 22.26 | 22.29 | 22.18 | 22.18 | 5,273 | -0.20(-0.87%) |
Aug 25, 2021 | 22.29 | 22.41 | 22.23 | 22.38 | 12,697 | +0.12(+0.56%) |
Aug 24, 2021 | 22.17 | 22.27 | 22.15 | 22.25 | 13,373 | +0.12(+0.56%) |
Aug 23, 2021 | 22.10 | 22.22 | 22.02 | 22.13 | 22,006 | +0.29(+1.34%) |
Aug 20, 2021 | 21.77 | 21.92 | 21.77 | 21.83 | 11,411 | +0.01(+0.04%) |
Aug 19, 2021 | 21.97 | 21.99 | 21.78 | 21.83 | 20,043 | -0.44(-2.00%) |
Aug 18, 2021 | 22.23 | 22.38 | 22.23 | 22.27 | 6,604 | +0.28(+1.29%) |
Aug 17, 2021 | 22.18 | 22.18 | 21.92 | 21.99 | 37,483 | -0.36(-1.59%) |
Aug 16, 2021 | 22.39 | 22.42 | 22.26 | 22.34 | 15,555 | -0.16(-0.71%) |
Aug 13, 2021 | 22.49 | 22.55 | 22.46 | 22.50 | 45,240 | +0.11(+0.48%) |
Aug 12, 2021 | 22.40 | 22.45 | 22.38 | 22.39 | 17,357 | +0.01(+0.04%) |
Aug 11, 2021 | 22.31 | 22.40 | 22.29 | 22.39 | 7,588 | +0.28(+1.25%) |
Aug 10, 2021 | 22.06 | 22.19 | 22.01 | 22.11 | 13,788 | +0.12(+0.57%) |
Aug 09, 2021 | 22.07 | 22.10 | 21.99 | 21.99 | 11,558 | -0.02(-0.10%) |
Aug 06, 2021 | 22.05 | 22.07 | 21.98 | 22.01 | 3,636 | +0.02(+0.10%) |
Aug 05, 2021 | 21.95 | 22.04 | 21.95 | 21.99 | 11,857 | +0.08(+0.37%) |
Aug 04, 2021 | 21.90 | 21.95 | 21.86 | 21.91 | 35,055 | -0.03(-0.12%) |
Aug 03, 2021 | 21.81 | 21.93 | 21.78 | 21.93 | 27,365 | +0.12(+0.57%) |
Aug 02, 2021 | 21.89 | 22.03 | 21.81 | 21.81 | 8,819 | +0.15(+0.70%) |
Jul 30, 2021 | 21.85 | 21.91 | 21.63 | 21.66 | 15,419 | -0.27(-1.22%) |
Jul 29, 2021 | 21.99 | 22.04 | 21.91 | 21.92 | 204,767 | +0.18(+0.82%) |
Jul 28, 2021 | 21.62 | 21.77 | 21.62 | 21.75 | 16,923 | +0.12(+0.53%) |
Jul 27, 2021 | 21.55 | 21.65 | 21.49 | 21.63 | 13,441 | -0.04(-0.21%) |
Jul 26, 2021 | 21.53 | 21.70 | 21.53 | 21.67 | 8,004 | +0.36(+1.71%) |
Jul 23, 2021 | 21.33 | 21.37 | 21.28 | 21.31 | 34,951 | +0.18(+0.84%) |
Jul 22, 2021 | 21.40 | 21.40 | 21.10 | 21.13 | 19,891 | -0.06(-0.29%) |
Jul 21, 2021 | 21.11 | 21.26 | 21.11 | 21.19 | 52,096 | +0.31(+1.49%) |
Jul 20, 2021 | 20.67 | 20.97 | 20.67 | 20.88 | 24,334 | +0.29(+1.43%) |
Jul 19, 2021 | 20.69 | 20.70 | 20.49 | 20.59 | 26,452 | -0.45(-2.16%) |
Jul 16, 2021 | 21.28 | 21.28 | 21.03 | 21.04 | 12,835 | -0.18(-0.84%) |
Jul 15, 2021 | 21.17 | 21.25 | 21.16 | 21.22 | 5,457 | -0.20(-0.95%) |
Jul 14, 2021 | 21.47 | 21.50 | 21.39 | 21.43 | 17,874 | +0.15(+0.71%) |
Jul 13, 2021 | 21.36 | 21.37 | 21.20 | 21.27 | 32,665 | -0.17(-0.79%) |
Jul 12, 2021 | 21.42 | 21.52 | 21.37 | 21.44 | 33,325 | -0.05(-0.25%) |
Jul 09, 2021 | 21.38 | 21.55 | 21.38 | 21.50 | 114,987 | +0.42(+1.99%) |
Jul 08, 2021 | 21.07 | 21.19 | 20.94 | 21.08 | 36,866 | -0.28(-1.29%) |
Jul 07, 2021 | 21.35 | 21.39 | 21.26 | 21.35 | 76,816 | -0.07(-0.33%) |
Jul 06, 2021 | 21.62 | 21.62 | 21.34 | 21.43 | 57,903 | -0.31(-1.43%) |
Jul 02, 2021 | 21.75 | 21.75 | 21.62 | 21.74 | 12,007 | +0.03(+0.12%) |
Jul 01, 2021 | 21.66 | 21.74 | 21.58 | 21.71 | 108,776 | +0.39(+1.84%) |
Jun 30, 2021 | 21.28 | 21.39 | 21.23 | 21.32 | 130,720 | -0.29(-1.36%) |
Jun 29, 2021 | 21.62 | 21.65 | 21.59 | 21.61 | 10,725 | -0.04(-0.21%) |
Jun 28, 2021 | 21.70 | 21.71 | 21.59 | 21.66 | 15,665 | -0.28(-1.26%) |
Jun 25, 2021 | 21.93 | 21.95 | 21.83 | 21.93 | 7,820 | +0.09(+0.41%) |
Jun 24, 2021 | 21.80 | 21.89 | 21.79 | 21.84 | 3,949 | +0.22(+1.03%) |
Jun 23, 2021 | 21.78 | 21.81 | 21.59 | 21.62 | 14,983 | -0.09(-0.41%) |
Jun 22, 2021 | 21.72 | 21.79 | 21.60 | 21.71 | 39,802 | -0.02(-0.08%) |
Jun 21, 2021 | 21.59 | 21.81 | 21.59 | 21.73 | 34,680 | +0.25(+1.16%) |
Jun 18, 2021 | 21.51 | 21.60 | 21.42 | 21.48 | 44,129 | -0.52(-2.35%) |
Jun 17, 2021 | 22.23 | 22.29 | 21.93 | 21.99 | 44,800 | -0.28(-1.28%) |
Jun 16, 2021 | 22.62 | 22.62 | 22.25 | 22.28 | 41,436 | -0.30(-1.34%) |
Jun 15, 2021 | 22.56 | 22.63 | 22.52 | 22.58 | 15,900 | -0.12(-0.55%) |
Jun 14, 2021 | 22.65 | 22.72 | 22.65 | 22.71 | 36,338 | +0.14(+0.63%) |
Jun 11, 2021 | 22.55 | 22.59 | 22.44 | 22.56 | 27,587 | +0.07(+0.32%) |
Jun 10, 2021 | 22.55 | 22.56 | 22.39 | 22.49 | 43,261 | -0.12(-0.53%) |
Jun 09, 2021 | 22.68 | 22.68 | 22.56 | 22.61 | 34,293 | -0.20(-0.89%) |
Jun 08, 2021 | 22.69 | 22.82 | 22.69 | 22.82 | 44,639 | -0.03(-0.12%) |
Jun 07, 2021 | 22.77 | 22.84 | 22.73 | 22.84 | 40,723 | +0.26(+1.17%) |
Jun 04, 2021 | 22.57 | 22.62 | 22.53 | 22.58 | 20,642 | +0.08(+0.35%) |
Jun 03, 2021 | 22.45 | 22.53 | 22.41 | 22.50 | 73,972 | -0.05(-0.23%) |
Jun 02, 2021 | 22.48 | 22.60 | 22.44 | 22.55 | 110,622 | +0.00(+0.00%) |