Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.17 | 22.31 | 22.08 | 22.16 | 4,350,444 | -0.13(-0.57%) |
Aug 30, 2021 | 22.56 | 22.56 | 22.28 | 22.29 | 620,777 | -0.16(-0.72%) |
Aug 27, 2021 | 22.11 | 22.54 | 22.11 | 22.45 | 694,808 | +0.53(+2.42%) |
Aug 26, 2021 | 22.06 | 22.17 | 21.87 | 21.92 | 803,743 | -0.26(-1.18%) |
Aug 25, 2021 | 22.04 | 22.25 | 21.95 | 22.18 | 3,605,873 | +0.10(+0.45%) |
Aug 24, 2021 | 21.91 | 22.15 | 21.84 | 22.08 | 669,892 | +0.32(+1.49%) |
Aug 23, 2021 | 21.47 | 21.81 | 21.46 | 21.76 | 926,538 | +0.70(+3.33%) |
Aug 20, 2021 | 20.83 | 21.12 | 20.79 | 21.06 | 617,439 | +0.05(+0.26%) |
Aug 19, 2021 | 21.15 | 21.25 | 20.77 | 21.00 | 4,297,980 | -0.58(-2.67%) |
Aug 18, 2021 | 21.96 | 22.04 | 21.55 | 21.58 | 828,911 | -0.40(-1.84%) |
Aug 17, 2021 | 21.96 | 22.26 | 21.80 | 21.98 | 1,149,557 | -0.15(-0.69%) |
Aug 16, 2021 | 22.21 | 22.21 | 21.95 | 22.14 | 1,027,539 | -0.40(-1.76%) |
Aug 13, 2021 | 22.68 | 22.68 | 22.48 | 22.53 | 364,762 | -0.20(-0.87%) |
Aug 12, 2021 | 22.77 | 22.86 | 22.54 | 22.73 | 368,267 | -0.07(-0.32%) |
Aug 11, 2021 | 22.62 | 22.84 | 22.51 | 22.80 | 892,225 | +0.22(+0.96%) |
Aug 10, 2021 | 22.32 | 22.63 | 22.32 | 22.59 | 9,896,231 | +0.31(+1.41%) |
Aug 09, 2021 | 22.31 | 22.41 | 22.14 | 22.27 | 1,275,225 | -0.27(-1.20%) |
Aug 06, 2021 | 22.52 | 22.64 | 22.41 | 22.54 | 591,816 | +0.14(+0.64%) |
Aug 05, 2021 | 22.29 | 22.60 | 22.26 | 22.40 | 1,047,154 | +0.28(+1.26%) |
Aug 04, 2021 | 22.36 | 22.50 | 22.09 | 22.12 | 1,014,286 | -0.54(-2.38%) |
Aug 03, 2021 | 22.31 | 22.67 | 22.05 | 22.66 | 1,329,211 | +0.46(+2.07%) |
Aug 02, 2021 | 22.41 | 22.82 | 22.20 | 22.20 | 1,745,663 | -0.14(-0.64%) |
Jul 30, 2021 | 22.63 | 22.68 | 22.22 | 22.34 | 2,508,824 | -0.34(-1.51%) |
Jul 29, 2021 | 22.78 | 22.87 | 22.65 | 22.68 | 1,141,686 | +0.24(+1.08%) |
Jul 28, 2021 | 22.29 | 22.54 | 22.13 | 22.44 | 1,744,107 | +0.19(+0.85%) |
Jul 27, 2021 | 22.26 | 22.30 | 22.05 | 22.25 | 1,469,317 | -0.15(-0.68%) |
Jul 26, 2021 | 21.96 | 22.49 | 21.96 | 22.41 | 1,499,591 | +0.49(+2.22%) |
Jul 23, 2021 | 22.11 | 22.11 | 21.77 | 21.92 | 758,191 | -0.05(-0.25%) |
Jul 22, 2021 | 22.23 | 22.30 | 21.83 | 21.97 | 553,634 | -0.17(-0.77%) |
Jul 21, 2021 | 21.81 | 22.29 | 21.81 | 22.14 | 753,075 | +0.68(+3.19%) |
Jul 20, 2021 | 21.22 | 21.61 | 21.01 | 21.46 | 1,594,229 | +0.22(+1.02%) |
Jul 19, 2021 | 21.44 | 21.51 | 21.01 | 21.24 | 1,984,379 | -0.79(-3.59%) |
Jul 16, 2021 | 22.68 | 22.68 | 22.03 | 22.04 | 3,473,770 | -0.49(-2.20%) |
Jul 15, 2021 | 22.63 | 22.83 | 22.46 | 22.53 | 762,231 | -0.35(-1.53%) |
Jul 14, 2021 | 23.49 | 23.71 | 22.82 | 22.88 | 780,106 | -0.49(-2.08%) |
Jul 13, 2021 | 23.48 | 23.51 | 23.24 | 23.37 | 2,757,456 | -0.16(-0.69%) |
Jul 12, 2021 | 23.41 | 23.65 | 23.21 | 23.53 | 777,009 | -0.05(-0.23%) |
Jul 09, 2021 | 23.41 | 23.60 | 23.23 | 23.58 | 709,177 | +0.44(+1.91%) |
Jul 08, 2021 | 22.93 | 23.35 | 22.83 | 23.14 | 1,078,013 | -0.15(-0.66%) |
Jul 07, 2021 | 23.57 | 23.75 | 23.12 | 23.30 | 3,572,564 | -0.32(-1.37%) |
Jul 06, 2021 | 24.24 | 24.24 | 23.51 | 23.62 | 690,468 | -0.67(-2.74%) |
Jul 02, 2021 | 24.30 | 24.32 | 24.05 | 24.29 | 500,311 | -0.04(-0.15%) |
Jul 01, 2021 | 24.41 | 24.47 | 24.19 | 24.32 | 1,496,004 | +0.40(+1.65%) |
Jun 30, 2021 | 23.80 | 24.03 | 23.80 | 23.93 | 773,373 | +0.15(+0.64%) |
Jun 29, 2021 | 24.01 | 24.09 | 23.75 | 23.77 | 397,277 | -0.12(-0.49%) |
Jun 28, 2021 | 24.47 | 24.47 | 23.82 | 23.89 | 2,592,988 | -0.72(-2.93%) |
Jun 25, 2021 | 24.63 | 24.68 | 24.50 | 24.61 | 461,420 | +0.07(+0.29%) |
Jun 24, 2021 | 24.47 | 24.60 | 24.31 | 24.54 | 1,632,065 | +0.25(+1.04%) |
Jun 23, 2021 | 24.50 | 24.72 | 24.26 | 24.29 | 529,315 | +0.04(+0.15%) |
Jun 22, 2021 | 24.12 | 24.33 | 23.89 | 24.25 | 536,548 | +0.14(+0.60%) |
Jun 21, 2021 | 23.48 | 24.16 | 23.48 | 24.11 | 606,715 | +0.82(+3.52%) |
Jun 18, 2021 | 23.49 | 23.66 | 23.28 | 23.29 | 1,405,673 | -0.72(-3.00%) |
Jun 17, 2021 | 24.64 | 24.78 | 23.74 | 24.01 | 1,441,184 | -0.73(-2.95%) |
Jun 16, 2021 | 24.94 | 24.99 | 24.58 | 24.74 | 535,355 | -0.18(-0.72%) |
Jun 15, 2021 | 24.58 | 24.95 | 24.58 | 24.92 | 1,003,058 | +0.40(+1.65%) |
Jun 14, 2021 | 24.57 | 24.80 | 24.39 | 24.51 | 516,240 | +0.05(+0.22%) |
Jun 11, 2021 | 24.59 | 24.65 | 24.44 | 24.46 | 581,133 | -0.03(-0.11%) |
Jun 10, 2021 | 24.76 | 24.85 | 24.29 | 24.48 | 509,660 | -0.00(-0.01%) |
Jun 09, 2021 | 24.64 | 24.70 | 24.48 | 24.49 | 3,002,728 | -0.12(-0.50%) |
Jun 08, 2021 | 24.36 | 24.63 | 24.12 | 24.61 | 1,100,389 | +0.16(+0.65%) |
Jun 07, 2021 | 24.54 | 24.62 | 24.41 | 24.45 | 646,731 | -0.07(-0.29%) |
Jun 04, 2021 | 24.50 | 24.54 | 24.24 | 24.52 | 771,510 | +0.16(+0.65%) |
Jun 03, 2021 | 24.26 | 24.45 | 24.10 | 24.36 | 919,689 | +0.01(+0.04%) |
Jun 02, 2021 | 24.03 | 24.41 | 23.87 | 24.35 | 1,001,750 | +0.43(+1.81%) |