Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.00 | 22.13 | 21.83 | 21.85 | 9,767,978 | -0.21(-0.97%) |
Aug 30, 2021 | 22.29 | 22.34 | 21.98 | 22.07 | 8,436,553 | -0.21(-0.96%) |
Aug 27, 2021 | 21.97 | 22.40 | 21.95 | 22.28 | 10,145,875 | +0.57(+2.63%) |
Aug 26, 2021 | 21.97 | 22.06 | 21.70 | 21.71 | 6,973,493 | -0.29(-1.34%) |
Aug 25, 2021 | 21.93 | 22.07 | 21.83 | 22.00 | 7,442,332 | -0.02(-0.08%) |
Aug 24, 2021 | 21.87 | 22.12 | 21.84 | 22.02 | 8,820,488 | +0.23(+1.07%) |
Aug 23, 2021 | 21.62 | 21.90 | 21.60 | 21.79 | 12,504,512 | +0.67(+3.17%) |
Aug 20, 2021 | 20.99 | 21.14 | 20.89 | 21.12 | 16,767,018 | +0.07(+0.34%) |
Aug 19, 2021 | 21.31 | 21.38 | 20.90 | 21.05 | 21,116,530 | -0.71(-3.24%) |
Aug 18, 2021 | 22.34 | 22.41 | 21.75 | 21.75 | 17,101,232 | -0.38(-1.70%) |
Aug 17, 2021 | 22.07 | 22.49 | 21.95 | 22.13 | 8,885,323 | +0.04(+0.16%) |
Aug 16, 2021 | 22.19 | 22.21 | 21.92 | 22.09 | 9,510,336 | -0.44(-1.94%) |
Aug 13, 2021 | 22.71 | 22.82 | 22.52 | 22.53 | 7,217,044 | -0.40(-1.75%) |
Aug 12, 2021 | 22.94 | 23.01 | 22.70 | 22.93 | 9,948,446 | -0.06(-0.28%) |
Aug 11, 2021 | 22.79 | 23.02 | 22.65 | 23.00 | 9,663,836 | +0.17(+0.73%) |
Aug 10, 2021 | 22.39 | 22.85 | 22.38 | 22.83 | 9,781,024 | +0.53(+2.37%) |
Aug 09, 2021 | 22.38 | 22.50 | 22.27 | 22.30 | 10,677,763 | -0.25(-1.10%) |
Aug 06, 2021 | 22.58 | 22.66 | 22.38 | 22.55 | 10,389,907 | +0.19(+0.87%) |
Aug 05, 2021 | 22.44 | 22.61 | 22.27 | 22.35 | 10,856,788 | +0.25(+1.12%) |
Aug 04, 2021 | 22.39 | 22.54 | 22.04 | 22.11 | 14,397,186 | -0.56(-2.45%) |
Aug 03, 2021 | 22.28 | 22.74 | 21.90 | 22.66 | 26,181,624 | +1.42(+6.69%) |
Aug 02, 2021 | 21.44 | 21.82 | 21.21 | 21.24 | 16,460,477 | -0.09(-0.41%) |
Jul 30, 2021 | 21.48 | 21.55 | 21.23 | 21.33 | 12,954,267 | -0.40(-1.83%) |
Jul 29, 2021 | 22.14 | 22.20 | 21.72 | 21.73 | 11,741,787 | +0.20(+0.94%) |
Jul 28, 2021 | 21.39 | 21.63 | 21.33 | 21.53 | 8,999,239 | +0.13(+0.62%) |
Jul 27, 2021 | 21.32 | 21.52 | 21.19 | 21.39 | 9,866,845 | -0.07(-0.33%) |
Jul 26, 2021 | 21.07 | 21.54 | 21.04 | 21.46 | 11,420,406 | +0.70(+3.36%) |
Jul 23, 2021 | 20.99 | 21.06 | 20.64 | 20.77 | 10,013,024 | -0.08(-0.38%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.70 | 20.85 | 10,078,586 | -0.25(-1.17%) |
Jul 21, 2021 | 20.89 | 21.27 | 20.86 | 21.09 | 13,683,546 | +0.71(+3.46%) |
Jul 20, 2021 | 20.14 | 20.49 | 19.97 | 20.39 | 27,411,956 | +0.02(+0.09%) |
Jul 19, 2021 | 20.55 | 20.70 | 20.13 | 20.37 | 30,699,012 | -0.69(-3.27%) |
Jul 16, 2021 | 21.90 | 21.94 | 20.98 | 21.06 | 20,994,438 | -0.69(-3.16%) |
Jul 15, 2021 | 21.82 | 22.05 | 21.70 | 21.75 | 11,076,673 | -0.51(-2.30%) |
Jul 14, 2021 | 22.81 | 22.97 | 22.21 | 22.26 | 13,213,372 | -0.31(-1.37%) |
Jul 13, 2021 | 22.79 | 22.87 | 22.53 | 22.57 | 8,417,694 | -0.26(-1.16%) |
Jul 12, 2021 | 22.73 | 23.07 | 22.57 | 22.83 | 7,517,973 | -0.11(-0.50%) |
Jul 09, 2021 | 22.80 | 23.02 | 22.66 | 22.95 | 8,002,536 | +0.38(+1.68%) |
Jul 08, 2021 | 22.26 | 22.75 | 22.23 | 22.57 | 11,418,404 | -0.13(-0.58%) |
Jul 07, 2021 | 22.74 | 23.04 | 22.47 | 22.70 | 15,085,365 | -0.21(-0.92%) |
Jul 06, 2021 | 23.73 | 23.74 | 22.70 | 22.91 | 20,302,694 | -0.89(-3.74%) |
Jul 02, 2021 | 23.78 | 23.86 | 23.57 | 23.80 | 6,522,815 | -0.09(-0.37%) |
Jul 01, 2021 | 23.92 | 24.02 | 23.71 | 23.89 | 10,805,360 | +0.58(+2.50%) |
Jun 30, 2021 | 23.20 | 23.46 | 23.18 | 23.31 | 7,627,638 | +0.13(+0.57%) |
Jun 29, 2021 | 23.42 | 23.55 | 23.17 | 23.17 | 8,143,730 | -0.17(-0.72%) |
Jun 28, 2021 | 23.78 | 23.80 | 23.26 | 23.34 | 15,289,692 | -0.76(-3.15%) |
Jun 25, 2021 | 24.24 | 24.32 | 24.06 | 24.10 | 8,317,543 | +0.00(+0.00%) |
Jun 24, 2021 | 24.10 | 24.17 | 23.95 | 24.10 | 10,506,102 | +0.08(+0.33%) |
Jun 23, 2021 | 24.43 | 24.56 | 23.98 | 24.02 | 10,704,403 | +0.07(+0.29%) |
Jun 22, 2021 | 23.92 | 24.07 | 23.69 | 23.95 | 7,918,580 | +0.19(+0.78%) |
Jun 21, 2021 | 23.25 | 23.79 | 23.25 | 23.77 | 12,105,714 | +0.74(+3.22%) |
Jun 18, 2021 | 23.21 | 23.50 | 23.01 | 23.02 | 17,819,754 | -0.95(-3.97%) |
Jun 17, 2021 | 24.53 | 24.64 | 23.67 | 23.98 | 14,792,912 | -0.66(-2.69%) |
Jun 16, 2021 | 24.96 | 24.98 | 24.51 | 24.64 | 10,421,104 | -0.40(-1.59%) |
Jun 15, 2021 | 24.66 | 25.12 | 24.66 | 25.04 | 11,466,348 | +0.30(+1.21%) |
Jun 14, 2021 | 24.60 | 25.13 | 24.58 | 24.74 | 14,007,887 | +0.44(+1.82%) |
Jun 11, 2021 | 24.46 | 24.64 | 24.24 | 24.30 | 10,324,115 | +0.03(+0.11%) |
Jun 10, 2021 | 24.61 | 24.76 | 24.15 | 24.27 | 9,275,777 | -0.07(-0.29%) |
Jun 09, 2021 | 24.51 | 24.64 | 24.32 | 24.34 | 13,465,197 | -0.12(-0.50%) |
Jun 08, 2021 | 23.88 | 24.60 | 23.77 | 24.46 | 18,676,156 | +0.41(+1.72%) |
Jun 07, 2021 | 24.20 | 24.30 | 24.02 | 24.05 | 10,295,998 | -0.16(-0.66%) |
Jun 04, 2021 | 24.37 | 24.46 | 23.21 | 24.21 | 15,245,587 | -0.28(-1.15%) |
Jun 03, 2021 | 24.15 | 24.60 | 24.09 | 24.49 | 15,270,665 | +0.11(+0.47%) |
Jun 02, 2021 | 23.95 | 24.45 | 23.77 | 24.37 | 21,948,620 | +0.54(+2.26%) |