Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.99 | 24.19 | 23.88 | 23.92 | 1,561,065 | -0.19(-0.79%) |
Aug 30, 2021 | 24.52 | 24.55 | 24.09 | 24.12 | 1,449,418 | -0.28(-1.16%) |
Aug 27, 2021 | 24.02 | 24.53 | 24.02 | 24.40 | 1,951,307 | +0.67(+2.80%) |
Aug 26, 2021 | 23.97 | 24.10 | 23.70 | 23.73 | 2,451,067 | -0.36(-1.51%) |
Aug 25, 2021 | 23.88 | 24.22 | 23.70 | 24.10 | 1,269,974 | +0.18(+0.76%) |
Aug 24, 2021 | 23.73 | 24.02 | 23.69 | 23.91 | 1,602,528 | +0.37(+1.59%) |
Aug 23, 2021 | 23.20 | 23.60 | 23.20 | 23.54 | 2,076,559 | +0.85(+3.74%) |
Aug 20, 2021 | 22.46 | 22.83 | 22.35 | 22.69 | 1,816,157 | +0.08(+0.36%) |
Aug 19, 2021 | 22.81 | 22.97 | 22.32 | 22.61 | 3,538,201 | -0.63(-2.71%) |
Aug 18, 2021 | 23.70 | 23.90 | 23.20 | 23.24 | 1,983,565 | -0.50(-2.11%) |
Aug 17, 2021 | 23.72 | 24.08 | 23.50 | 23.74 | 1,876,315 | -0.16(-0.69%) |
Aug 16, 2021 | 24.06 | 24.07 | 23.75 | 23.91 | 1,958,082 | -0.45(-1.83%) |
Aug 13, 2021 | 24.62 | 24.65 | 24.34 | 24.35 | 2,205,217 | -0.34(-1.37%) |
Aug 12, 2021 | 24.68 | 24.83 | 24.40 | 24.69 | 1,389,596 | -0.03(-0.11%) |
Aug 11, 2021 | 24.52 | 24.74 | 24.34 | 24.72 | 1,837,488 | +0.17(+0.71%) |
Aug 10, 2021 | 24.22 | 24.59 | 24.21 | 24.54 | 1,825,790 | +0.46(+1.89%) |
Aug 09, 2021 | 24.11 | 24.28 | 23.93 | 24.09 | 1,962,630 | -0.36(-1.49%) |
Aug 06, 2021 | 24.42 | 24.62 | 24.31 | 24.45 | 1,530,605 | +0.22(+0.90%) |
Aug 05, 2021 | 24.05 | 24.50 | 23.99 | 24.23 | 1,998,704 | +0.31(+1.30%) |
Aug 04, 2021 | 24.16 | 24.44 | 23.91 | 23.92 | 2,837,246 | -0.67(-2.71%) |
Aug 03, 2021 | 24.10 | 24.63 | 23.88 | 24.59 | 2,601,172 | +0.44(+1.81%) |
Aug 02, 2021 | 24.37 | 24.94 | 24.14 | 24.15 | 4,094,032 | -0.19(-0.79%) |
Jul 30, 2021 | 24.65 | 24.75 | 24.22 | 24.34 | 3,665,537 | -0.38(-1.55%) |
Jul 29, 2021 | 24.82 | 24.90 | 24.59 | 24.73 | 1,913,864 | +0.19(+0.78%) |
Jul 28, 2021 | 24.38 | 24.72 | 24.14 | 24.53 | 2,260,777 | +0.26(+1.05%) |
Jul 27, 2021 | 24.34 | 24.38 | 24.04 | 24.28 | 2,847,251 | -0.28(-1.15%) |
Jul 26, 2021 | 23.96 | 24.64 | 23.96 | 24.56 | 4,734,125 | +0.61(+2.55%) |
Jul 23, 2021 | 24.15 | 24.15 | 23.73 | 23.95 | 14,255,861 | -0.12(-0.49%) |
Jul 22, 2021 | 24.32 | 24.32 | 23.86 | 24.07 | 1,474,123 | -0.28(-1.16%) |
Jul 21, 2021 | 23.97 | 24.53 | 23.91 | 24.35 | 2,819,943 | +0.81(+3.45%) |
Jul 20, 2021 | 23.20 | 23.75 | 23.03 | 23.54 | 2,978,547 | +0.38(+1.65%) |
Jul 19, 2021 | 23.23 | 23.50 | 22.85 | 23.16 | 4,753,090 | -0.85(-3.53%) |
Jul 16, 2021 | 24.87 | 24.87 | 23.97 | 24.01 | 2,150,912 | -0.67(-2.73%) |
Jul 15, 2021 | 24.82 | 25.06 | 24.58 | 24.68 | 2,747,446 | -0.36(-1.42%) |
Jul 14, 2021 | 25.89 | 26.16 | 24.95 | 25.04 | 1,800,107 | -0.75(-2.90%) |
Jul 13, 2021 | 25.92 | 26.01 | 25.66 | 25.78 | 1,458,865 | -0.23(-0.88%) |
Jul 12, 2021 | 25.76 | 26.16 | 25.59 | 26.01 | 1,568,983 | -0.03(-0.10%) |
Jul 09, 2021 | 25.81 | 26.06 | 25.54 | 26.04 | 2,752,428 | +0.52(+2.04%) |
Jul 08, 2021 | 25.19 | 25.74 | 25.09 | 25.52 | 1,990,507 | -0.07(-0.28%) |
Jul 07, 2021 | 25.97 | 26.25 | 25.35 | 25.59 | 2,388,487 | -0.45(-1.72%) |
Jul 06, 2021 | 26.86 | 26.86 | 25.95 | 26.04 | 2,057,093 | -0.85(-3.15%) |
Jul 02, 2021 | 26.87 | 26.99 | 26.62 | 26.89 | 1,373,992 | -0.09(-0.34%) |
Jul 01, 2021 | 27.10 | 27.18 | 26.73 | 26.98 | 2,202,999 | +0.46(+1.75%) |
Jun 30, 2021 | 26.26 | 26.57 | 26.25 | 26.51 | 1,682,973 | +0.34(+1.29%) |
Jun 29, 2021 | 26.49 | 26.60 | 26.16 | 26.17 | 1,208,894 | -0.10(-0.38%) |
Jun 28, 2021 | 27.13 | 27.13 | 26.21 | 26.28 | 2,000,725 | -0.91(-3.35%) |
Jun 25, 2021 | 27.07 | 27.20 | 26.98 | 27.19 | 1,403,290 | +0.15(+0.54%) |
Jun 24, 2021 | 26.91 | 27.05 | 26.70 | 27.04 | 1,484,916 | +0.24(+0.88%) |
Jun 23, 2021 | 26.94 | 27.26 | 26.78 | 26.80 | 1,501,358 | +0.09(+0.34%) |
Jun 22, 2021 | 26.48 | 26.82 | 26.20 | 26.71 | 1,559,061 | +0.15(+0.58%) |
Jun 21, 2021 | 25.71 | 26.58 | 25.71 | 26.56 | 2,265,359 | +1.10(+4.33%) |
Jun 18, 2021 | 25.73 | 26.02 | 25.45 | 25.45 | 2,674,321 | -0.76(-2.89%) |
Jun 17, 2021 | 27.10 | 27.32 | 25.91 | 26.21 | 4,172,140 | -0.99(-3.65%) |
Jun 16, 2021 | 27.26 | 27.48 | 26.93 | 27.20 | 2,091,114 | -0.14(-0.50%) |
Jun 15, 2021 | 26.96 | 27.36 | 26.90 | 27.34 | 2,009,018 | +0.55(+2.04%) |
Jun 14, 2021 | 27.05 | 27.18 | 26.60 | 26.79 | 1,562,678 | -0.10(-0.37%) |
Jun 11, 2021 | 27.13 | 27.23 | 26.89 | 26.89 | 1,694,005 | -0.08(-0.30%) |
Jun 10, 2021 | 27.36 | 27.50 | 26.70 | 26.98 | 2,413,668 | -0.01(-0.05%) |
Jun 09, 2021 | 27.25 | 27.33 | 26.99 | 26.99 | 1,796,507 | -0.16(-0.60%) |
Jun 08, 2021 | 26.87 | 27.23 | 26.53 | 27.15 | 2,268,419 | +0.23(+0.84%) |
Jun 07, 2021 | 27.02 | 27.17 | 26.89 | 26.93 | 1,452,241 | -0.07(-0.27%) |
Jun 04, 2021 | 27.03 | 27.11 | 26.64 | 27.00 | 1,903,432 | +0.17(+0.64%) |
Jun 03, 2021 | 26.65 | 26.96 | 26.46 | 26.83 | 2,062,441 | +0.09(+0.34%) |
Jun 02, 2021 | 26.47 | 26.85 | 26.11 | 26.74 | 2,724,988 | +0.47(+1.79%) |