Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.41 | 24.13 | 23.41 | 24.00 | 11,734 | +0.17(+0.72%) |
Aug 30, 2021 | 23.83 | 23.98 | 23.72 | 23.83 | 7,624 | +0.13(+0.55%) |
Aug 27, 2021 | 23.70 | 23.70 | 23.70 | 23.70 | 110 | +0.15(+0.65%) |
Aug 26, 2021 | 23.59 | 23.62 | 23.24 | 23.55 | 8,974 | +0.14(+0.58%) |
Aug 25, 2021 | 23.39 | 23.41 | 23.11 | 23.41 | 11,993 | +0.15(+0.66%) |
Aug 24, 2021 | 22.95 | 23.26 | 22.95 | 23.26 | 2,184 | +0.15(+0.67%) |
Aug 23, 2021 | 23.05 | 23.17 | 22.69 | 23.10 | 1,962 | -0.02(-0.08%) |
Aug 20, 2021 | 23.13 | 23.26 | 23.11 | 23.12 | 1,979 | -0.01(-0.06%) |
Aug 19, 2021 | 23.07 | 23.21 | 23.07 | 23.13 | 1,166 | -0.11(-0.47%) |
Aug 18, 2021 | 23.24 | 23.30 | 23.24 | 23.24 | 1,376 | -0.12(-0.52%) |
Aug 17, 2021 | 23.53 | 23.54 | 23.22 | 23.36 | 2,917 | +0.07(+0.30%) |
Aug 16, 2021 | 23.26 | 23.29 | 23.03 | 23.29 | 2,737 | +0.03(+0.12%) |
Aug 13, 2021 | 23.26 | 23.26 | 23.26 | 23.26 | 247 | +0.01(+0.05%) |
Aug 12, 2021 | 23.31 | 23.32 | 23.18 | 23.25 | 1,791 | -0.11(-0.48%) |
Aug 11, 2021 | 23.36 | 23.36 | 23.36 | 23.36 | 148 | +0.14(+0.59%) |
Aug 10, 2021 | 23.26 | 23.26 | 23.06 | 23.23 | 1,041 | -0.07(-0.30%) |
Aug 09, 2021 | 23.31 | 23.31 | 23.30 | 23.30 | 641 | +0.17(+0.73%) |
Aug 06, 2021 | 23.26 | 23.26 | 22.86 | 23.13 | 3,116 | -0.18(-0.78%) |
Aug 05, 2021 | 23.33 | 23.39 | 23.31 | 23.31 | 4,580 | -0.06(-0.25%) |
Aug 04, 2021 | 23.44 | 23.44 | 23.35 | 23.37 | 2,004 | -0.13(-0.56%) |
Aug 03, 2021 | 23.48 | 23.50 | 23.48 | 23.50 | 531 | +0.04(+0.15%) |
Aug 02, 2021 | 23.49 | 23.54 | 23.46 | 23.46 | 2,644 | +0.06(+0.25%) |
Jul 30, 2021 | 23.57 | 23.57 | 23.41 | 23.41 | 551 | -0.10(-0.44%) |
Jul 29, 2021 | 23.57 | 23.57 | 23.38 | 23.51 | 3,355 | +0.01(+0.05%) |
Jul 28, 2021 | 23.57 | 23.57 | 23.28 | 23.50 | 15,072 | +0.12(+0.52%) |
Jul 27, 2021 | 23.35 | 23.53 | 22.73 | 23.37 | 30,401 | -0.11(-0.47%) |
Jul 26, 2021 | 23.12 | 23.86 | 23.03 | 23.48 | 23,735 | +0.10(+0.44%) |
Jul 23, 2021 | 23.12 | 23.42 | 23.12 | 23.38 | 8,855 | +0.19(+0.82%) |
Jul 22, 2021 | 23.27 | 23.27 | 22.84 | 23.19 | 14,944 | +0.05(+0.22%) |
Jul 21, 2021 | 23.35 | 23.53 | 23.12 | 23.14 | 4,010 | +0.03(+0.15%) |
Jul 20, 2021 | 22.98 | 23.19 | 22.98 | 23.11 | 2,576 | +0.26(+1.13%) |
Jul 19, 2021 | 22.86 | 23.07 | 22.84 | 22.85 | 5,004 | -0.26(-1.11%) |
Jul 16, 2021 | 23.00 | 23.11 | 23.00 | 23.10 | 5,513 | -0.02(-0.09%) |
Jul 15, 2021 | 23.22 | 23.22 | 23.13 | 23.13 | 1,324 | +0.03(+0.13%) |
Jul 14, 2021 | 23.13 | 23.19 | 23.07 | 23.10 | 2,428 | +0.21(+0.91%) |
Jul 13, 2021 | 22.67 | 22.89 | 22.67 | 22.89 | 1,419 | +0.25(+1.08%) |
Jul 12, 2021 | 22.34 | 22.68 | 22.34 | 22.64 | 3,366 | -0.02(-0.10%) |
Jul 09, 2021 | 22.64 | 22.67 | 22.64 | 22.67 | 1,048 | +0.14(+0.64%) |
Jul 08, 2021 | 22.38 | 22.52 | 22.38 | 22.52 | 3,418 | -0.05(-0.24%) |
Jul 07, 2021 | 22.53 | 22.61 | 22.47 | 22.58 | 8,625 | +0.19(+0.86%) |
Jul 06, 2021 | 22.76 | 22.76 | 22.38 | 22.38 | 7,378 | -0.35(-1.53%) |
Jul 02, 2021 | 22.77 | 22.77 | 22.73 | 22.73 | 1,282 | -0.01(-0.07%) |
Jul 01, 2021 | 22.82 | 22.82 | 22.74 | 22.74 | 1,153 | +0.12(+0.52%) |
Jun 30, 2021 | 22.79 | 22.81 | 22.51 | 22.63 | 21,396 | -0.27(-1.19%) |
Jun 29, 2021 | 22.81 | 23.04 | 22.58 | 22.90 | 18,848 | +0.00(+0.01%) |
Jun 28, 2021 | 23.14 | 23.14 | 22.86 | 22.90 | 5,554 | -0.24(-1.06%) |
Jun 25, 2021 | 23.01 | 23.17 | 23.01 | 23.14 | 3,418 | +0.14(+0.61%) |
Jun 24, 2021 | 22.86 | 23.12 | 22.86 | 23.00 | 2,478 | +0.10(+0.42%) |
Jun 23, 2021 | 22.99 | 22.99 | 22.80 | 22.91 | 2,840 | +0.05(+0.24%) |
Jun 22, 2021 | 22.64 | 23.10 | 22.64 | 22.85 | 8,812 | +0.36(+1.59%) |
Jun 21, 2021 | 22.63 | 22.63 | 22.43 | 22.49 | 4,452 | +0.41(+1.87%) |
Jun 18, 2021 | 22.13 | 22.14 | 22.05 | 22.08 | 4,940 | -0.07(-0.30%) |
Jun 17, 2021 | 22.21 | 22.22 | 21.99 | 22.15 | 3,935 | +0.13(+0.61%) |
Jun 16, 2021 | 22.23 | 22.24 | 22.01 | 22.01 | 289,492 | -0.15(-0.68%) |
Jun 15, 2021 | 22.15 | 22.16 | 22.11 | 22.16 | 2,097 | -0.19(-0.83%) |
Jun 14, 2021 | 22.09 | 22.46 | 22.09 | 22.35 | 14,483 | -0.12(-0.53%) |
Jun 11, 2021 | 22.48 | 22.48 | 22.47 | 22.47 | 1,097 | -0.10(-0.45%) |
Jun 10, 2021 | 22.57 | 22.58 | 22.57 | 22.57 | 1,206 | +0.09(+0.42%) |
Jun 09, 2021 | 22.22 | 22.64 | 22.22 | 22.48 | 1,373 | -0.10(-0.44%) |
Jun 08, 2021 | 22.40 | 22.79 | 22.40 | 22.58 | 6,235 | +0.13(+0.58%) |
Jun 07, 2021 | 22.24 | 22.50 | 22.24 | 22.44 | 6,466 | +0.37(+1.69%) |
Jun 04, 2021 | 21.95 | 22.11 | 21.95 | 22.07 | 4,146 | +0.15(+0.70%) |
Jun 03, 2021 | 22.28 | 22.28 | 21.92 | 21.92 | 5,351 | -0.20(-0.92%) |
Jun 02, 2021 | 22.23 | 22.39 | 22.09 | 22.12 | 6,809 | -0.25(-1.13%) |