Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.27 | 23.27 | 23.08 | 23.20 | 16,636 | +0.05(+0.22%) |
Aug 30, 2021 | 23.19 | 23.22 | 23.07 | 23.15 | 20,427 | -0.04(-0.19%) |
Aug 27, 2021 | 23.04 | 23.20 | 22.97 | 23.20 | 18,623 | +0.26(+1.12%) |
Aug 26, 2021 | 23.00 | 23.06 | 22.93 | 22.94 | 39,583 | -0.16(-0.70%) |
Aug 25, 2021 | 23.02 | 23.11 | 23.02 | 23.10 | 9,708 | -0.02(-0.07%) |
Aug 24, 2021 | 23.03 | 23.18 | 23.03 | 23.12 | 9,727 | +0.11(+0.50%) |
Aug 23, 2021 | 22.92 | 23.03 | 22.92 | 23.00 | 2,579 | +0.16(+0.69%) |
Aug 20, 2021 | 22.73 | 22.85 | 22.73 | 22.85 | 11,175 | +0.09(+0.41%) |
Aug 19, 2021 | 22.70 | 22.79 | 22.67 | 22.75 | 8,848 | -0.19(-0.82%) |
Aug 18, 2021 | 23.07 | 23.09 | 22.94 | 22.94 | 5,512 | -0.09(-0.39%) |
Aug 17, 2021 | 23.00 | 23.06 | 22.95 | 23.03 | 10,884 | -0.16(-0.67%) |
Aug 16, 2021 | 23.16 | 23.20 | 23.03 | 23.19 | 7,117 | -0.13(-0.56%) |
Aug 13, 2021 | 23.24 | 23.33 | 23.24 | 23.32 | 20,140 | +0.07(+0.29%) |
Aug 12, 2021 | 23.25 | 23.30 | 23.16 | 23.25 | 13,857 | +0.00(+0.00%) |
Aug 11, 2021 | 23.18 | 23.26 | 23.18 | 23.25 | 36,828 | +0.13(+0.58%) |
Aug 10, 2021 | 23.06 | 23.17 | 23.04 | 23.12 | 10,430 | +0.06(+0.25%) |
Aug 09, 2021 | 23.04 | 23.08 | 23.00 | 23.06 | 8,787 | +0.00(+0.02%) |
Aug 06, 2021 | 23.10 | 23.13 | 23.03 | 23.05 | 18,105 | -0.03(-0.12%) |
Aug 05, 2021 | 23.06 | 23.10 | 23.04 | 23.08 | 22,563 | +0.12(+0.54%) |
Aug 04, 2021 | 22.98 | 23.03 | 22.95 | 22.96 | 4,366 | -0.04(-0.19%) |
Aug 03, 2021 | 22.89 | 23.02 | 22.89 | 23.00 | 9,666 | +0.16(+0.69%) |
Aug 02, 2021 | 22.90 | 22.93 | 22.84 | 22.84 | 9,767 | +0.08(+0.34%) |
Jul 30, 2021 | 22.82 | 22.93 | 22.76 | 22.77 | 8,784 | -0.11(-0.46%) |
Jul 29, 2021 | 22.89 | 22.92 | 22.87 | 22.87 | 2,177 | +0.07(+0.32%) |
Jul 28, 2021 | 22.75 | 22.83 | 22.67 | 22.80 | 3,152 | +0.14(+0.63%) |
Jul 27, 2021 | 22.63 | 22.69 | 22.58 | 22.66 | 11,458 | -0.07(-0.32%) |
Jul 26, 2021 | 22.78 | 22.87 | 22.73 | 22.73 | 35,932 | -0.09(-0.38%) |
Jul 23, 2021 | 22.82 | 22.86 | 22.74 | 22.82 | 20,173 | +0.21(+0.92%) |
Jul 22, 2021 | 22.75 | 22.75 | 22.56 | 22.61 | 3,273 | +0.02(+0.07%) |
Jul 21, 2021 | 22.53 | 22.60 | 22.49 | 22.59 | 8,123 | +0.26(+1.16%) |
Jul 20, 2021 | 22.21 | 22.35 | 22.21 | 22.33 | 13,262 | +0.24(+1.08%) |
Jul 19, 2021 | 22.20 | 22.20 | 22.01 | 22.09 | 22,131 | -0.43(-1.93%) |
Jul 16, 2021 | 22.67 | 22.84 | 22.51 | 22.53 | 11,879 | -0.14(-0.60%) |
Jul 15, 2021 | 22.66 | 22.76 | 22.60 | 22.66 | 7,507 | -0.23(-0.99%) |
Jul 14, 2021 | 22.90 | 22.91 | 22.85 | 22.89 | 6,376 | +0.00(+0.00%) |
Jul 13, 2021 | 22.82 | 22.90 | 22.82 | 22.89 | 5,100 | -0.05(-0.24%) |
Jul 12, 2021 | 22.83 | 22.95 | 22.83 | 22.94 | 11,706 | +0.07(+0.32%) |
Jul 09, 2021 | 22.66 | 22.87 | 22.66 | 22.87 | 7,563 | +0.38(+1.71%) |
Jul 08, 2021 | 22.48 | 22.55 | 22.37 | 22.49 | 5,163 | -0.34(-1.50%) |
Jul 07, 2021 | 22.79 | 22.88 | 22.74 | 22.83 | 13,485 | +0.07(+0.31%) |
Jul 06, 2021 | 22.76 | 22.81 | 22.62 | 22.76 | 11,632 | -0.05(-0.20%) |
Jul 02, 2021 | 22.85 | 22.85 | 22.72 | 22.81 | 14,847 | +0.09(+0.38%) |
Jul 01, 2021 | 22.73 | 22.73 | 22.66 | 22.72 | 10,188 | +0.04(+0.16%) |
Jun 30, 2021 | 22.67 | 22.72 | 22.63 | 22.68 | 13,707 | -0.16(-0.68%) |
Jun 29, 2021 | 22.83 | 22.94 | 22.79 | 22.84 | 259,998 | +0.07(+0.30%) |
Jun 28, 2021 | 22.78 | 22.78 | 22.74 | 22.77 | 5,196 | -0.10(-0.42%) |
Jun 25, 2021 | 23.01 | 23.02 | 22.75 | 22.87 | 126,206 | -0.03(-0.15%) |
Jun 24, 2021 | 22.89 | 22.94 | 22.80 | 22.90 | 17,854 | +0.21(+0.92%) |
Jun 23, 2021 | 22.84 | 22.84 | 22.67 | 22.69 | 19,013 | -0.15(-0.66%) |
Jun 22, 2021 | 22.74 | 22.85 | 22.68 | 22.84 | 33,254 | +0.09(+0.38%) |
Jun 21, 2021 | 22.69 | 22.81 | 22.67 | 22.76 | 8,171 | +0.21(+0.92%) |
Jun 18, 2021 | 22.63 | 22.69 | 22.51 | 22.55 | 49,507 | -0.37(-1.62%) |
Jun 17, 2021 | 22.96 | 22.98 | 22.79 | 22.92 | 51,232 | -0.18(-0.78%) |
Jun 16, 2021 | 23.13 | 23.23 | 23.04 | 23.10 | 8,712 | -0.05(-0.23%) |
Jun 15, 2021 | 23.16 | 23.23 | 23.09 | 23.16 | 11,401 | +0.04(+0.17%) |
Jun 14, 2021 | 23.11 | 23.14 | 23.02 | 23.12 | 9,906 | +0.08(+0.34%) |
Jun 11, 2021 | 23.02 | 23.04 | 22.97 | 23.04 | 9,587 | +0.08(+0.35%) |
Jun 10, 2021 | 22.97 | 22.99 | 22.88 | 22.96 | 137,595 | -0.00(-0.02%) |
Jun 09, 2021 | 23.00 | 23.07 | 22.91 | 22.96 | 13,236 | -0.08(-0.33%) |
Jun 08, 2021 | 22.98 | 23.08 | 22.98 | 23.04 | 28,145 | +0.04(+0.16%) |
Jun 07, 2021 | 23.03 | 23.03 | 22.94 | 23.00 | 4,074 | +0.04(+0.16%) |
Jun 04, 2021 | 22.88 | 22.97 | 22.87 | 22.96 | 6,436 | +0.15(+0.66%) |
Jun 03, 2021 | 22.74 | 22.81 | 22.72 | 22.81 | 10,366 | -0.06(-0.28%) |
Jun 02, 2021 | 22.77 | 23.00 | 22.76 | 22.88 | 155,385 | +0.19(+0.84%) |