Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.44 | 22.47 | 22.43 | 22.44 | 2,046 | -0.02(-0.11%) |
Aug 30, 2021 | 22.44 | 22.48 | 22.44 | 22.47 | 20,738 | +0.03(+0.15%) |
Aug 27, 2021 | 22.44 | 22.44 | 22.41 | 22.44 | 683 | +0.06(+0.27%) |
Aug 26, 2021 | 22.41 | 22.41 | 22.35 | 22.38 | 36,424 | -0.00(-0.02%) |
Aug 25, 2021 | 22.41 | 22.41 | 22.36 | 22.38 | 1,753 | -0.06(-0.29%) |
Aug 24, 2021 | 22.42 | 22.47 | 22.42 | 22.45 | 9,248 | -0.02(-0.08%) |
Aug 23, 2021 | 22.45 | 22.49 | 22.43 | 22.47 | 38,713 | -0.00(-0.00%) |
Aug 20, 2021 | 22.49 | 22.49 | 22.44 | 22.47 | 11,821 | -0.01(-0.04%) |
Aug 19, 2021 | 22.50 | 22.51 | 22.46 | 22.47 | 15,959 | +0.06(+0.27%) |
Aug 18, 2021 | 22.46 | 22.46 | 22.40 | 22.41 | 14,239 | -0.03(-0.14%) |
Aug 17, 2021 | 22.47 | 22.47 | 22.42 | 22.45 | 26,736 | -0.00(-0.02%) |
Aug 16, 2021 | 22.48 | 22.48 | 22.43 | 22.45 | 2,954 | +0.03(+0.13%) |
Aug 13, 2021 | 22.41 | 22.43 | 22.40 | 22.42 | 2,186 | +0.07(+0.32%) |
Aug 12, 2021 | 22.37 | 22.37 | 22.32 | 22.35 | 28,633 | +0.07(+0.33%) |
Aug 11, 2021 | 22.35 | 22.39 | 22.28 | 22.28 | 18,377 | -0.06(-0.27%) |
Aug 10, 2021 | 22.36 | 22.37 | 22.32 | 22.34 | 31,074 | -0.05(-0.21%) |
Aug 09, 2021 | 22.39 | 22.40 | 22.38 | 22.38 | 1,463 | -0.02(-0.08%) |
Aug 06, 2021 | 22.44 | 22.44 | 22.39 | 22.40 | 4,614 | -0.09(-0.39%) |
Aug 05, 2021 | 22.45 | 22.52 | 22.45 | 22.49 | 29,708 | +0.01(+0.04%) |
Aug 04, 2021 | 22.52 | 22.55 | 22.48 | 22.48 | 11,593 | -0.06(-0.29%) |
Aug 03, 2021 | 22.55 | 22.57 | 22.53 | 22.54 | 8,676 | +0.00(+0.02%) |
Aug 02, 2021 | 22.52 | 22.58 | 22.49 | 22.54 | 2,041 | +0.06(+0.27%) |
Jul 30, 2021 | 22.51 | 22.51 | 22.46 | 22.48 | 23,354 | +0.04(+0.16%) |
Jul 29, 2021 | 22.44 | 22.47 | 22.42 | 22.44 | 7,256 | -0.01(-0.06%) |
Jul 28, 2021 | 22.43 | 22.46 | 22.42 | 22.46 | 1,625 | +0.00(+0.02%) |
Jul 27, 2021 | 22.46 | 22.50 | 22.44 | 22.45 | 63,732 | +0.05(+0.21%) |
Jul 26, 2021 | 22.44 | 22.44 | 22.41 | 22.41 | 820 | -0.00(-0.02%) |
Jul 23, 2021 | 22.44 | 22.44 | 22.41 | 22.41 | 1,081 | -0.03(-0.12%) |
Jul 22, 2021 | 22.45 | 22.45 | 22.44 | 22.44 | 16,628 | +0.06(+0.25%) |
Jul 21, 2021 | 22.42 | 22.42 | 22.39 | 22.39 | 1,126 | -0.09(-0.41%) |
Jul 20, 2021 | 22.49 | 22.49 | 22.48 | 22.48 | 45,622 | -0.04(-0.16%) |
Jul 19, 2021 | 22.51 | 22.51 | 22.50 | 22.51 | 29,587 | +0.15(+0.66%) |
Jul 16, 2021 | 22.38 | 22.40 | 22.33 | 22.37 | 8,086 | +0.02(+0.10%) |
Jul 15, 2021 | 22.33 | 22.41 | 22.32 | 22.34 | 12,293 | +0.04(+0.16%) |
Jul 14, 2021 | 22.31 | 22.31 | 22.31 | 22.31 | 478 | +0.06(+0.25%) |
Jul 13, 2021 | 22.28 | 22.34 | 22.23 | 22.25 | 22,292 | -0.03(-0.14%) |
Jul 12, 2021 | 22.28 | 22.28 | 22.28 | 22.28 | 139 | -0.03(-0.12%) |
Jul 09, 2021 | 22.33 | 22.33 | 22.31 | 22.31 | 148,212 | -0.09(-0.39%) |
Jul 08, 2021 | 22.39 | 22.40 | 22.39 | 22.40 | 709 | +0.05(+0.21%) |
Jul 07, 2021 | 22.35 | 22.37 | 22.35 | 22.35 | 1,130 | +0.06(+0.29%) |
Jul 06, 2021 | 22.30 | 22.30 | 22.29 | 22.29 | 199 | +0.07(+0.33%) |
Jul 02, 2021 | 22.22 | 22.23 | 22.20 | 22.21 | 3,984 | +0.04(+0.19%) |
Jul 01, 2021 | 22.14 | 22.18 | 22.12 | 22.17 | 23,938 | -0.02(-0.11%) |
Jun 30, 2021 | 22.21 | 22.21 | 22.15 | 22.20 | 1,152,028 | +0.05(+0.23%) |
Jun 29, 2021 | 22.17 | 22.17 | 22.11 | 22.15 | 3,344 | +0.01(+0.04%) |
Jun 28, 2021 | 22.11 | 22.14 | 22.11 | 22.14 | 447 | +0.05(+0.22%) |
Jun 25, 2021 | 22.12 | 22.12 | 22.09 | 22.09 | 226 | -0.04(-0.18%) |
Jun 24, 2021 | 22.16 | 22.17 | 22.10 | 22.13 | 2,193 | -0.01(-0.06%) |
Jun 23, 2021 | 22.15 | 22.16 | 22.12 | 22.14 | 1,988 | -0.00(-0.02%) |
Jun 22, 2021 | 22.16 | 22.16 | 22.15 | 22.15 | 1,050 | +0.02(+0.08%) |
Jun 21, 2021 | 22.17 | 22.17 | 22.12 | 22.13 | 876 | -0.06(-0.27%) |
Jun 18, 2021 | 22.19 | 22.19 | 22.16 | 22.19 | 1,563 | +0.06(+0.25%) |
Jun 17, 2021 | 22.10 | 22.13 | 22.10 | 22.13 | 281 | +0.06(+0.25%) |
Jun 16, 2021 | 22.17 | 22.17 | 22.08 | 22.08 | 481,681 | -0.03(-0.13%) |
Jun 15, 2021 | 22.11 | 22.11 | 22.11 | 22.11 | 192 | -0.03(-0.12%) |
Jun 14, 2021 | 22.16 | 22.16 | 22.11 | 22.13 | 5,159 | -0.04(-0.17%) |
Jun 11, 2021 | 22.19 | 22.19 | 22.17 | 22.17 | 2,717 | -0.01(-0.05%) |
Jun 10, 2021 | 22.20 | 22.20 | 22.13 | 22.18 | 1,374 | +0.02(+0.09%) |
Jun 09, 2021 | 22.18 | 22.18 | 22.15 | 22.16 | 2,245 | +0.09(+0.42%) |
Jun 08, 2021 | 22.05 | 22.13 | 22.05 | 22.07 | 2,057 | -0.03(-0.15%) |
Jun 07, 2021 | 22.06 | 22.12 | 22.06 | 22.10 | 5,464 | +0.00(+0.02%) |
Jun 04, 2021 | 22.11 | 22.11 | 22.10 | 22.10 | 739 | +0.07(+0.31%) |
Jun 03, 2021 | 22.06 | 22.06 | 22.03 | 22.03 | 1,819 | -0.03(-0.15%) |
Jun 02, 2021 | 22.09 | 22.09 | 22.03 | 22.06 | 839 | +0.04(+0.17%) |