Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.36 | 22.55 | 22.29 | 22.53 | 1,428,703 | +0.12(+0.52%) |
Aug 30, 2021 | 22.20 | 22.42 | 22.14 | 22.41 | 918,313 | +0.22(+1.00%) |
Aug 27, 2021 | 22.04 | 22.26 | 22.03 | 22.19 | 1,059,316 | +0.23(+1.03%) |
Aug 26, 2021 | 21.97 | 22.03 | 21.87 | 21.97 | 891,928 | +0.02(+0.08%) |
Aug 25, 2021 | 21.97 | 22.09 | 21.88 | 21.95 | 858,592 | -0.01(-0.06%) |
Aug 24, 2021 | 22.13 | 22.13 | 21.87 | 21.96 | 843,173 | -0.12(-0.52%) |
Aug 23, 2021 | 22.17 | 22.24 | 22.03 | 22.08 | 902,126 | -0.06(-0.29%) |
Aug 20, 2021 | 22.00 | 22.23 | 21.86 | 22.14 | 864,152 | +0.12(+0.55%) |
Aug 19, 2021 | 21.84 | 22.05 | 21.78 | 22.02 | 1,465,035 | +0.10(+0.46%) |
Aug 18, 2021 | 22.09 | 22.09 | 21.90 | 21.92 | 1,657,570 | -0.20(-0.92%) |
Aug 17, 2021 | 22.03 | 22.12 | 21.93 | 22.12 | 1,003,257 | -0.00(-0.02%) |
Aug 16, 2021 | 22.10 | 22.24 | 22.06 | 22.13 | 750,446 | -0.01(-0.04%) |
Aug 13, 2021 | 22.03 | 22.14 | 21.97 | 22.14 | 834,173 | +0.14(+0.63%) |
Aug 12, 2021 | 21.99 | 22.00 | 21.89 | 22.00 | 1,249,540 | +0.06(+0.29%) |
Aug 11, 2021 | 21.88 | 21.96 | 21.80 | 21.93 | 1,384,114 | +0.13(+0.61%) |
Aug 10, 2021 | 22.06 | 22.06 | 21.78 | 21.80 | 930,994 | -0.23(-1.05%) |
Aug 09, 2021 | 22.11 | 22.12 | 21.98 | 22.03 | 878,951 | -0.12(-0.54%) |
Aug 06, 2021 | 22.21 | 22.29 | 22.11 | 22.15 | 729,671 | -0.03(-0.12%) |
Aug 05, 2021 | 22.06 | 22.18 | 21.97 | 22.18 | 737,452 | +0.24(+1.09%) |
Aug 04, 2021 | 22.04 | 22.09 | 21.85 | 21.94 | 1,394,546 | -0.12(-0.52%) |
Aug 03, 2021 | 22.08 | 22.09 | 21.89 | 22.05 | 942,767 | +0.04(+0.19%) |
Aug 02, 2021 | 22.14 | 22.33 | 21.97 | 22.01 | 3,235,614 | -0.04(-0.17%) |
Jul 30, 2021 | 22.07 | 22.35 | 22.04 | 22.05 | 911,666 | +0.01(+0.06%) |
Jul 29, 2021 | 22.10 | 22.23 | 22.01 | 22.03 | 752,123 | -0.01(-0.06%) |
Jul 28, 2021 | 22.17 | 22.21 | 21.98 | 22.05 | 892,015 | -0.10(-0.44%) |
Jul 27, 2021 | 22.00 | 22.19 | 21.91 | 22.15 | 977,552 | +0.13(+0.59%) |
Jul 26, 2021 | 22.00 | 22.08 | 21.86 | 22.02 | 1,138,418 | -0.01(-0.04%) |
Jul 23, 2021 | 21.91 | 22.04 | 21.84 | 22.03 | 801,131 | +0.19(+0.87%) |
Jul 22, 2021 | 21.97 | 21.97 | 21.74 | 21.84 | 796,578 | -0.19(-0.88%) |
Jul 21, 2021 | 22.09 | 22.18 | 21.99 | 22.03 | 1,075,099 | -0.02(-0.10%) |
Jul 20, 2021 | 21.67 | 22.13 | 21.67 | 22.05 | 1,418,059 | +0.49(+2.27%) |
Jul 19, 2021 | 21.79 | 21.79 | 21.40 | 21.56 | 1,536,985 | -0.41(-1.85%) |
Jul 16, 2021 | 22.05 | 22.13 | 21.95 | 21.97 | 800,787 | +0.02(+0.11%) |
Jul 15, 2021 | 21.90 | 21.99 | 21.87 | 21.95 | 872,154 | +0.02(+0.11%) |
Jul 14, 2021 | 21.75 | 21.98 | 21.70 | 21.92 | 1,144,291 | +0.20(+0.91%) |
Jul 13, 2021 | 21.99 | 22.01 | 21.67 | 21.73 | 829,542 | -0.32(-1.47%) |
Jul 12, 2021 | 21.82 | 22.07 | 21.81 | 22.05 | 1,215,677 | +0.20(+0.91%) |
Jul 09, 2021 | 21.60 | 21.85 | 21.55 | 21.85 | 796,249 | +0.35(+1.63%) |
Jul 08, 2021 | 21.37 | 21.58 | 21.33 | 21.50 | 831,680 | -0.05(-0.21%) |
Jul 07, 2021 | 21.48 | 21.62 | 21.37 | 21.55 | 1,053,412 | +0.06(+0.26%) |
Jul 06, 2021 | 21.32 | 21.51 | 21.15 | 21.49 | 1,928,395 | +0.18(+0.84%) |
Jul 02, 2021 | 21.31 | 21.38 | 21.22 | 21.31 | 1,556,835 | +0.09(+0.41%) |
Jul 01, 2021 | 21.15 | 21.39 | 21.07 | 21.22 | 2,548,078 | +0.08(+0.39%) |
Jun 30, 2021 | 21.25 | 21.37 | 21.12 | 21.14 | 943,130 | -0.11(-0.52%) |
Jun 29, 2021 | 21.31 | 21.43 | 21.24 | 21.25 | 1,523,180 | -0.05(-0.22%) |
Jun 28, 2021 | 21.44 | 21.44 | 21.12 | 21.30 | 1,042,538 | -0.07(-0.35%) |
Jun 25, 2021 | 21.22 | 21.39 | 21.18 | 21.37 | 860,957 | +0.16(+0.74%) |
Jun 24, 2021 | 21.32 | 21.32 | 21.11 | 21.21 | 822,342 | -0.05(-0.24%) |
Jun 23, 2021 | 21.34 | 21.39 | 21.26 | 21.26 | 1,133,956 | -0.11(-0.52%) |
Jun 22, 2021 | 21.48 | 21.49 | 21.34 | 21.37 | 1,071,397 | -0.11(-0.49%) |
Jun 21, 2021 | 21.15 | 21.53 | 21.06 | 21.48 | 1,323,475 | +0.42(+2.01%) |
Jun 18, 2021 | 21.29 | 21.39 | 21.04 | 21.06 | 2,241,614 | -0.35(-1.64%) |
Jun 17, 2021 | 21.36 | 21.43 | 21.27 | 21.41 | 1,935,816 | +0.01(+0.04%) |
Jun 16, 2021 | 21.64 | 21.70 | 21.39 | 21.40 | 1,885,686 | -0.18(-0.83%) |
Jun 15, 2021 | 21.80 | 21.80 | 21.57 | 21.58 | 1,068,091 | -0.23(-1.04%) |
Jun 14, 2021 | 21.71 | 21.80 | 21.67 | 21.80 | 872,568 | +0.09(+0.40%) |
Jun 11, 2021 | 21.82 | 21.82 | 21.61 | 21.71 | 1,616,999 | -0.10(-0.46%) |
Jun 10, 2021 | 21.65 | 21.86 | 21.59 | 21.82 | 1,292,490 | +0.19(+0.87%) |
Jun 09, 2021 | 21.65 | 21.72 | 21.61 | 21.63 | 1,562,951 | +0.04(+0.19%) |
Jun 08, 2021 | 21.53 | 21.65 | 21.48 | 21.59 | 979,609 | +0.13(+0.62%) |
Jun 07, 2021 | 21.23 | 21.52 | 21.19 | 21.45 | 926,854 | +0.26(+1.24%) |
Jun 04, 2021 | 21.24 | 21.27 | 21.09 | 21.19 | 1,132,135 | +0.03(+0.13%) |
Jun 03, 2021 | 21.19 | 21.24 | 21.07 | 21.16 | 990,919 | -0.08(-0.39%) |
Jun 02, 2021 | 21.07 | 21.25 | 20.97 | 21.25 | 1,317,023 | +0.27(+1.27%) |