Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.01 | 23.02 | 22.94 | 22.94 | 3,488,515 | -0.08(-0.35%) |
Aug 30, 2021 | 23.12 | 23.13 | 23.02 | 23.02 | 30,601 | -0.03(-0.12%) |
Aug 27, 2021 | 22.91 | 23.11 | 22.91 | 23.05 | 14,500 | +0.14(+0.60%) |
Aug 26, 2021 | 22.95 | 23.00 | 22.88 | 22.92 | 647,767 | -0.10(-0.43%) |
Aug 25, 2021 | 22.97 | 23.04 | 22.90 | 23.02 | 13,119 | +0.16(+0.72%) |
Aug 24, 2021 | 22.72 | 22.92 | 22.71 | 22.85 | 16,248 | -0.02(-0.08%) |
Aug 23, 2021 | 22.77 | 22.87 | 22.77 | 22.87 | 9,550 | +0.25(+1.09%) |
Aug 20, 2021 | 22.54 | 22.71 | 22.54 | 22.62 | 36,182 | +0.05(+0.24%) |
Aug 19, 2021 | 22.56 | 22.65 | 22.50 | 22.57 | 38,322 | -0.38(-1.66%) |
Aug 18, 2021 | 23.02 | 23.12 | 22.95 | 22.95 | 28,793 | -0.06(-0.28%) |
Aug 17, 2021 | 23.06 | 23.13 | 22.88 | 23.02 | 22,350 | -0.21(-0.90%) |
Aug 16, 2021 | 23.15 | 23.22 | 23.02 | 23.22 | 59,297 | -0.13(-0.55%) |
Aug 13, 2021 | 23.32 | 23.40 | 23.32 | 23.35 | 14,188 | +0.09(+0.39%) |
Aug 12, 2021 | 23.32 | 23.32 | 23.25 | 23.26 | 4,364 | -0.12(-0.51%) |
Aug 11, 2021 | 23.22 | 23.38 | 23.22 | 23.38 | 10,380 | +0.24(+1.02%) |
Aug 10, 2021 | 23.00 | 23.14 | 23.00 | 23.14 | 9,703 | +0.17(+0.75%) |
Aug 09, 2021 | 23.02 | 23.03 | 22.96 | 22.97 | 10,476 | -0.01(-0.04%) |
Aug 06, 2021 | 23.03 | 23.04 | 22.98 | 22.98 | 7,342 | -0.11(-0.47%) |
Aug 05, 2021 | 23.02 | 23.12 | 23.02 | 23.09 | 12,082 | +0.11(+0.46%) |
Aug 04, 2021 | 23.10 | 23.10 | 22.98 | 22.98 | 14,899 | -0.06(-0.26%) |
Aug 03, 2021 | 22.92 | 23.06 | 22.84 | 23.04 | 20,058 | +0.28(+1.25%) |
Aug 02, 2021 | 22.88 | 22.91 | 22.73 | 22.76 | 20,358 | +0.08(+0.35%) |
Jul 30, 2021 | 22.79 | 22.79 | 22.66 | 22.68 | 7,503 | -0.18(-0.80%) |
Jul 29, 2021 | 22.92 | 23.00 | 22.86 | 22.86 | 16,769 | +0.23(+1.00%) |
Jul 28, 2021 | 22.59 | 22.68 | 22.54 | 22.63 | 291,246 | -0.01(-0.04%) |
Jul 27, 2021 | 22.49 | 22.64 | 22.42 | 22.64 | 16,092 | +0.05(+0.24%) |
Jul 26, 2021 | 22.50 | 22.60 | 22.50 | 22.59 | 14,898 | +0.14(+0.61%) |
Jul 23, 2021 | 22.40 | 22.47 | 22.37 | 22.45 | 21,415 | +0.20(+0.88%) |
Jul 22, 2021 | 22.36 | 22.36 | 22.19 | 22.26 | 46,019 | -0.06(-0.27%) |
Jul 21, 2021 | 22.15 | 22.33 | 22.15 | 22.32 | 19,795 | +0.43(+1.96%) |
Jul 20, 2021 | 21.57 | 21.89 | 21.53 | 21.89 | 23,503 | +0.21(+0.96%) |
Jul 19, 2021 | 21.82 | 21.82 | 21.60 | 21.68 | 118,189 | -0.60(-2.69%) |
Jul 16, 2021 | 22.52 | 22.52 | 22.28 | 22.28 | 19,157 | -0.21(-0.93%) |
Jul 15, 2021 | 22.58 | 22.63 | 22.43 | 22.49 | 16,158 | -0.26(-1.16%) |
Jul 14, 2021 | 22.84 | 22.90 | 22.75 | 22.75 | 22,346 | -0.05(-0.24%) |
Jul 13, 2021 | 22.86 | 22.92 | 22.79 | 22.81 | 26,581 | -0.11(-0.48%) |
Jul 12, 2021 | 22.85 | 23.00 | 22.85 | 22.92 | 15,317 | -0.04(-0.16%) |
Jul 09, 2021 | 22.72 | 22.95 | 22.67 | 22.95 | 22,045 | +0.47(+2.10%) |
Jul 08, 2021 | 22.43 | 22.51 | 22.32 | 22.48 | 24,580 | -0.40(-1.75%) |
Jul 07, 2021 | 22.82 | 22.91 | 22.79 | 22.88 | 31,920 | +0.15(+0.64%) |
Jul 06, 2021 | 22.95 | 22.95 | 22.64 | 22.73 | 28,883 | -0.09(-0.40%) |
Jul 02, 2021 | 22.72 | 22.84 | 22.71 | 22.82 | 40,708 | +0.02(+0.08%) |
Jul 01, 2021 | 22.74 | 22.81 | 22.67 | 22.81 | 19,000 | +0.30(+1.33%) |
Jun 30, 2021 | 22.70 | 22.70 | 22.51 | 22.51 | 78,027 | -0.23(-1.00%) |
Jun 29, 2021 | 22.82 | 22.82 | 22.70 | 22.73 | 8,929 | -0.05(-0.20%) |
Jun 28, 2021 | 22.93 | 22.93 | 22.77 | 22.78 | 8,977 | -0.20(-0.87%) |
Jun 25, 2021 | 23.02 | 23.02 | 22.95 | 22.98 | 15,529 | +0.01(+0.04%) |
Jun 24, 2021 | 22.94 | 23.01 | 22.88 | 22.97 | 17,840 | +0.11(+0.47%) |
Jun 23, 2021 | 23.10 | 23.12 | 22.86 | 22.86 | 16,648 | -0.04(-0.15%) |
Jun 22, 2021 | 22.84 | 22.95 | 22.77 | 22.90 | 15,115 | +0.00(+0.00%) |
Jun 21, 2021 | 22.61 | 22.91 | 22.61 | 22.90 | 19,327 | +0.45(+1.99%) |
Jun 18, 2021 | 22.57 | 22.59 | 22.43 | 22.45 | 41,073 | -0.59(-2.57%) |
Jun 17, 2021 | 23.06 | 23.17 | 22.96 | 23.04 | 18,164 | -0.17(-0.74%) |
Jun 16, 2021 | 23.48 | 23.52 | 23.20 | 23.22 | 16,085 | -0.16(-0.70%) |
Jun 15, 2021 | 23.39 | 23.42 | 23.34 | 23.38 | 15,392 | +0.04(+0.16%) |
Jun 14, 2021 | 23.36 | 23.40 | 23.31 | 23.34 | 15,004 | -0.05(-0.23%) |
Jun 11, 2021 | 23.37 | 23.40 | 23.29 | 23.40 | 14,919 | +0.16(+0.70%) |
Jun 10, 2021 | 23.25 | 23.29 | 23.21 | 23.23 | 42,022 | +0.07(+0.29%) |
Jun 09, 2021 | 23.21 | 23.21 | 23.14 | 23.17 | 32,057 | -0.11(-0.46%) |
Jun 08, 2021 | 23.26 | 23.34 | 23.25 | 23.27 | 25,054 | +0.03(+0.12%) |
Jun 07, 2021 | 23.30 | 23.33 | 23.22 | 23.25 | 36,435 | +0.00(+0.00%) |
Jun 04, 2021 | 23.24 | 23.26 | 23.17 | 23.25 | 51,680 | +0.17(+0.74%) |
Jun 03, 2021 | 23.11 | 23.13 | 23.02 | 23.08 | 12,378 | -0.22(-0.96%) |
Jun 02, 2021 | 23.24 | 23.34 | 23.19 | 23.30 | 8,975 | +0.17(+0.74%) |