Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.36 | 22.36 | 22.25 | 22.25 | 9,939 | -0.09(-0.40%) |
Aug 30, 2021 | 22.30 | 22.34 | 22.30 | 22.34 | 4,355 | +0.04(+0.18%) |
Aug 27, 2021 | 22.28 | 22.30 | 22.28 | 22.30 | 1,007 | +0.04(+0.18%) |
Aug 26, 2021 | 22.23 | 22.26 | 22.19 | 22.26 | 5,184 | +0.05(+0.23%) |
Aug 25, 2021 | 22.28 | 22.28 | 22.20 | 22.21 | 8,087 | -0.11(-0.49%) |
Aug 24, 2021 | 22.35 | 22.35 | 22.31 | 22.32 | 8,893 | -0.04(-0.18%) |
Aug 23, 2021 | 22.39 | 22.41 | 22.36 | 22.36 | 26,940 | -0.06(-0.27%) |
Aug 20, 2021 | 22.42 | 22.42 | 22.41 | 22.42 | 790 | +0.01(+0.04%) |
Aug 19, 2021 | 22.42 | 22.42 | 22.41 | 22.41 | 5,617 | +0.03(+0.13%) |
Aug 18, 2021 | 22.37 | 22.39 | 22.36 | 22.38 | 7,800 | -0.01(-0.04%) |
Aug 17, 2021 | 22.37 | 22.41 | 22.37 | 22.39 | 4,462 | -0.01(-0.04%) |
Aug 16, 2021 | 22.42 | 22.43 | 22.40 | 22.40 | 29,526 | +0.05(+0.22%) |
Aug 13, 2021 | 22.27 | 22.35 | 22.27 | 22.35 | 10,623 | +0.10(+0.45%) |
Aug 12, 2021 | 22.22 | 22.27 | 22.22 | 22.25 | 4,635 | +0.03(+0.14%) |
Aug 11, 2021 | 22.22 | 22.26 | 22.21 | 22.22 | 34,991 | -0.03(-0.13%) |
Aug 10, 2021 | 22.29 | 22.29 | 22.24 | 22.25 | 3,401 | -0.04(-0.18%) |
Aug 09, 2021 | 22.34 | 22.36 | 22.28 | 22.29 | 6,341 | -0.04(-0.18%) |
Aug 06, 2021 | 22.35 | 22.37 | 22.33 | 22.33 | 26,112 | -0.10(-0.45%) |
Aug 05, 2021 | 22.43 | 22.43 | 22.40 | 22.43 | 4,302 | -0.02(-0.09%) |
Aug 04, 2021 | 22.51 | 22.53 | 22.44 | 22.45 | 5,446 | -0.02(-0.09%) |
Aug 03, 2021 | 22.36 | 22.49 | 22.36 | 22.47 | 50,962 | +0.12(+0.54%) |
Jul 30, 2021 | 22.35 | 22.35 | 22.35 | 0 | -0.02(-0.09%) | |
Jul 29, 2021 | 22.36 | 22.37 | 22.34 | 22.37 | 2,916 | -0.03(-0.13%) |
Jul 28, 2021 | 22.33 | 22.40 | 22.33 | 22.40 | 24,698 | +0.01(+0.04%) |
Jul 27, 2021 | 22.35 | 22.39 | 22.35 | 22.39 | 13,153 | +0.09(+0.40%) |
Jul 26, 2021 | 22.35 | 22.35 | 22.30 | 22.30 | 8,980 | -0.07(-0.31%) |
Jul 23, 2021 | 22.34 | 22.38 | 22.34 | 22.37 | 11,765 | -0.02(-0.09%) |
Jul 22, 2021 | 22.35 | 22.41 | 22.35 | 22.39 | 9,962 | +0.06(+0.27%) |
Jul 21, 2021 | 22.31 | 22.33 | 22.29 | 22.33 | 13,200 | -0.10(-0.45%) |
Jul 20, 2021 | 22.49 | 22.49 | 22.42 | 22.43 | 17,925 | -0.07(-0.31%) |
Jul 19, 2021 | 22.45 | 22.51 | 22.45 | 22.50 | 27,981 | +0.16(+0.72%) |
Jul 16, 2021 | 22.26 | 22.34 | 22.26 | 22.34 | 43,044 | +0.03(+0.13%) |
Jul 15, 2021 | 22.31 | 22.32 | 22.26 | 22.31 | 25,612 | +0.05(+0.22%) |
Jul 14, 2021 | 22.21 | 22.26 | 22.21 | 22.26 | 4,692 | +0.07(+0.32%) |
Jul 13, 2021 | 22.21 | 22.25 | 22.17 | 22.19 | 7,825 | -0.04(-0.18%) |
Jul 12, 2021 | 22.22 | 22.23 | 22.21 | 22.23 | 13,537 | +0.01(+0.05%) |
Jul 09, 2021 | 22.27 | 22.27 | 22.22 | 22.22 | 9,114 | -0.11(-0.49%) |
Jul 08, 2021 | 22.35 | 22.37 | 22.30 | 22.33 | 14,096 | +0.05(+0.22%) |
Jul 07, 2021 | 22.30 | 22.30 | 22.28 | 22.28 | 8,441 | +0.04(+0.18%) |
Jul 06, 2021 | 22.17 | 22.27 | 22.17 | 22.24 | 14,321 | +0.11(+0.50%) |
Jul 05, 2021 | 22.15 | 22.15 | 22.12 | 22.13 | 13,052 | -0.02(-0.09%) |
Jul 02, 2021 | 22.14 | 22.18 | 22.14 | 22.15 | 9,302 | -0.02(-0.09%) |
Jun 30, 2021 | 22.17 | 22.17 | 22.17 | 0 | +0.07(+0.32%) | |
Jun 29, 2021 | 22.05 | 22.10 | 22.05 | 22.10 | 7,356 | +0.00(+0.00%) |
Jun 28, 2021 | 22.10 | 22.13 | 22.10 | 22.10 | 3,841 | +0.02(+0.09%) |
Jun 25, 2021 | 22.15 | 22.15 | 22.07 | 22.08 | 8,323 | -0.09(-0.41%) |
Jun 24, 2021 | 22.15 | 22.18 | 22.14 | 22.17 | 3,541 | -0.01(-0.05%) |
Jun 23, 2021 | 22.16 | 22.18 | 22.15 | 22.18 | 4,791 | +0.01(+0.05%) |
Jun 22, 2021 | 22.15 | 22.18 | 22.14 | 22.17 | 17,967 | +0.01(+0.05%) |
Jun 21, 2021 | 22.14 | 22.17 | 22.13 | 22.16 | 7,917 | -0.04(-0.18%) |
Jun 18, 2021 | 22.15 | 22.21 | 22.14 | 22.20 | 124,694 | +0.04(+0.18%) |
Jun 17, 2021 | 22.10 | 22.22 | 22.10 | 22.16 | 25,096 | +0.08(+0.36%) |
Jun 16, 2021 | 22.15 | 22.16 | 22.05 | 22.08 | 17,383 | -0.04(-0.18%) |
Jun 15, 2021 | 22.08 | 22.13 | 22.08 | 22.12 | 35,160 | +0.01(+0.05%) |
Jun 14, 2021 | 22.13 | 22.13 | 22.08 | 22.11 | 5,585 | -0.02(-0.09%) |
Jun 11, 2021 | 22.12 | 22.14 | 22.12 | 22.13 | 1,940 | +0.00(+0.00%) |
Jun 10, 2021 | 22.09 | 22.13 | 22.08 | 22.13 | 4,009 | +0.03(+0.14%) |
Jun 09, 2021 | 22.10 | 22.12 | 22.06 | 22.10 | 13,397 | +0.05(+0.23%) |
Jun 08, 2021 | 22.08 | 22.08 | 22.05 | 22.05 | 9,229 | +0.03(+0.14%) |
Jun 07, 2021 | 22.05 | 22.05 | 22.02 | 22.02 | 7,754 | -0.03(-0.14%) |
Jun 04, 2021 | 21.97 | 22.06 | 21.97 | 22.05 | 6,144 | +0.09(+0.41%) |
Jun 03, 2021 | 21.97 | 21.97 | 21.93 | 21.96 | 11,270 | -0.02(-0.09%) |
Jun 02, 2021 | 21.95 | 21.99 | 21.95 | 21.98 | 6,890 | +0.00(+0.00%) |