Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.84 | 24.04 | 23.73 | 23.77 | 1,570,904 | -0.19(-0.79%) |
Aug 30, 2021 | 24.36 | 24.39 | 23.94 | 23.96 | 1,458,553 | -0.28(-1.16%) |
Aug 27, 2021 | 23.87 | 24.38 | 23.87 | 24.24 | 1,963,605 | +0.66(+2.80%) |
Aug 26, 2021 | 23.82 | 23.95 | 23.56 | 23.58 | 2,466,515 | -0.36(-1.51%) |
Aug 25, 2021 | 23.73 | 24.07 | 23.56 | 23.95 | 1,277,978 | +0.18(+0.76%) |
Aug 24, 2021 | 23.58 | 23.87 | 23.54 | 23.76 | 1,612,628 | +0.37(+1.59%) |
Aug 23, 2021 | 23.06 | 23.45 | 23.06 | 23.39 | 2,089,646 | +0.84(+3.74%) |
Aug 20, 2021 | 22.32 | 22.69 | 22.21 | 22.55 | 1,827,603 | +0.08(+0.36%) |
Aug 19, 2021 | 22.67 | 22.82 | 22.18 | 22.47 | 3,560,500 | -0.62(-2.71%) |
Aug 18, 2021 | 23.55 | 23.75 | 23.06 | 23.09 | 1,996,066 | -0.50(-2.11%) |
Aug 17, 2021 | 23.57 | 23.93 | 23.36 | 23.59 | 1,888,141 | -0.16(-0.69%) |
Aug 16, 2021 | 23.91 | 23.92 | 23.60 | 23.76 | 1,970,423 | -0.44(-1.83%) |
Aug 13, 2021 | 24.46 | 24.50 | 24.19 | 24.20 | 2,219,115 | -0.34(-1.37%) |
Aug 12, 2021 | 24.53 | 24.67 | 24.24 | 24.53 | 1,398,354 | -0.03(-0.11%) |
Aug 11, 2021 | 24.36 | 24.59 | 24.19 | 24.56 | 1,849,069 | +0.17(+0.71%) |
Aug 10, 2021 | 24.06 | 24.44 | 24.05 | 24.39 | 1,837,298 | +0.45(+1.89%) |
Aug 09, 2021 | 23.95 | 24.13 | 23.78 | 23.94 | 1,975,000 | -0.36(-1.49%) |
Aug 06, 2021 | 24.26 | 24.46 | 24.15 | 24.30 | 1,540,252 | +0.22(+0.90%) |
Aug 05, 2021 | 23.90 | 24.34 | 23.84 | 24.08 | 2,011,301 | +0.31(+1.30%) |
Aug 04, 2021 | 24.01 | 24.29 | 23.76 | 23.77 | 2,855,128 | -0.66(-2.71%) |
Aug 03, 2021 | 23.95 | 24.47 | 23.73 | 24.43 | 2,617,566 | +0.43(+1.81%) |
Aug 02, 2021 | 24.22 | 24.79 | 23.99 | 24.00 | 4,119,835 | -0.19(-0.79%) |
Jul 30, 2021 | 24.50 | 24.60 | 24.06 | 24.19 | 3,688,639 | -0.38(-1.55%) |
Jul 29, 2021 | 24.66 | 24.74 | 24.44 | 24.57 | 1,925,926 | +0.19(+0.78%) |
Jul 28, 2021 | 24.23 | 24.56 | 23.99 | 24.38 | 2,275,026 | +0.25(+1.05%) |
Jul 27, 2021 | 24.19 | 24.23 | 23.89 | 24.13 | 2,865,196 | -0.28(-1.15%) |
Jul 26, 2021 | 23.81 | 24.49 | 23.81 | 24.41 | 4,763,962 | +0.61(+2.55%) |
Jul 23, 2021 | 24.00 | 24.00 | 23.58 | 23.80 | 14,345,709 | -0.12(-0.49%) |
Jul 22, 2021 | 24.16 | 24.16 | 23.71 | 23.92 | 1,483,414 | -0.28(-1.16%) |
Jul 21, 2021 | 23.82 | 24.37 | 23.76 | 24.20 | 2,837,716 | +0.81(+3.45%) |
Jul 20, 2021 | 23.06 | 23.60 | 22.89 | 23.39 | 2,997,319 | +0.38(+1.65%) |
Jul 19, 2021 | 23.09 | 23.35 | 22.71 | 23.01 | 4,783,047 | -0.84(-3.53%) |
Jul 16, 2021 | 24.72 | 24.72 | 23.82 | 23.86 | 2,164,468 | -0.67(-2.73%) |
Jul 15, 2021 | 24.66 | 24.91 | 24.43 | 24.53 | 2,764,762 | -0.35(-1.42%) |
Jul 14, 2021 | 25.73 | 25.99 | 24.80 | 24.88 | 1,811,453 | -0.74(-2.90%) |
Jul 13, 2021 | 25.76 | 25.85 | 25.49 | 25.62 | 1,468,060 | -0.23(-0.88%) |
Jul 12, 2021 | 25.59 | 25.99 | 25.43 | 25.85 | 1,578,872 | -0.03(-0.10%) |
Jul 09, 2021 | 25.65 | 25.90 | 25.38 | 25.88 | 2,769,775 | +0.52(+2.04%) |
Jul 08, 2021 | 25.03 | 25.58 | 24.93 | 25.36 | 2,003,052 | -0.07(-0.28%) |
Jul 07, 2021 | 25.81 | 26.08 | 25.19 | 25.43 | 2,403,541 | -0.44(-1.72%) |
Jul 06, 2021 | 26.69 | 26.69 | 25.79 | 25.88 | 2,070,058 | -0.84(-3.15%) |
Jul 02, 2021 | 26.70 | 26.82 | 26.45 | 26.72 | 1,382,651 | -0.09(-0.34%) |
Jul 01, 2021 | 26.93 | 27.01 | 26.56 | 26.81 | 2,216,884 | +0.46(+1.75%) |
Jun 30, 2021 | 26.09 | 26.41 | 26.08 | 26.35 | 1,693,580 | +0.34(+1.29%) |
Jun 29, 2021 | 26.33 | 26.44 | 25.99 | 26.01 | 1,216,513 | -0.10(-0.38%) |
Jun 28, 2021 | 26.96 | 26.96 | 26.05 | 26.11 | 2,013,335 | -0.91(-3.35%) |
Jun 25, 2021 | 26.90 | 27.03 | 26.81 | 27.02 | 1,412,135 | +0.14(+0.54%) |
Jun 24, 2021 | 26.74 | 26.88 | 26.53 | 26.87 | 1,494,275 | +0.24(+0.88%) |
Jun 23, 2021 | 26.77 | 27.09 | 26.61 | 26.64 | 1,510,820 | +0.09(+0.34%) |
Jun 22, 2021 | 26.31 | 26.65 | 26.04 | 26.55 | 1,568,887 | +0.15(+0.58%) |
Jun 21, 2021 | 25.55 | 26.42 | 25.55 | 26.39 | 2,279,637 | +1.10(+4.33%) |
Jun 18, 2021 | 25.57 | 25.86 | 25.29 | 25.30 | 2,691,176 | -0.75(-2.89%) |
Jun 17, 2021 | 26.93 | 27.15 | 25.75 | 26.05 | 4,198,435 | -0.99(-3.65%) |
Jun 16, 2021 | 27.09 | 27.31 | 26.76 | 27.03 | 2,104,293 | -0.14(-0.50%) |
Jun 15, 2021 | 26.79 | 27.19 | 26.74 | 27.17 | 2,021,680 | +0.54(+2.04%) |
Jun 14, 2021 | 26.88 | 27.01 | 26.43 | 26.63 | 1,572,527 | -0.10(-0.37%) |
Jun 11, 2021 | 26.96 | 27.06 | 26.72 | 26.73 | 1,704,681 | -0.08(-0.30%) |
Jun 10, 2021 | 27.19 | 27.32 | 26.54 | 26.81 | 2,428,880 | -0.01(-0.05%) |
Jun 09, 2021 | 27.08 | 27.16 | 26.82 | 26.82 | 1,807,837 | -0.16(-0.60%) |
Jun 08, 2021 | 26.70 | 27.05 | 26.36 | 26.98 | 2,282,726 | +0.22(+0.84%) |
Jun 07, 2021 | 26.85 | 27.00 | 26.72 | 26.76 | 1,461,400 | -0.07(-0.27%) |
Jun 04, 2021 | 26.86 | 26.94 | 26.47 | 26.83 | 1,915,436 | +0.17(+0.64%) |
Jun 03, 2021 | 26.48 | 26.79 | 26.30 | 26.66 | 2,075,449 | +0.09(+0.34%) |
Jun 02, 2021 | 26.31 | 26.69 | 25.95 | 26.57 | 2,742,175 | +0.47(+1.79%) |