Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.45 | 23.78 | 23.35 | 23.71 | 1,578,616 | +0.34(+1.45%) |
Aug 30, 2021 | 23.75 | 23.94 | 23.30 | 23.38 | 1,519,504 | -0.24(-1.01%) |
Aug 27, 2021 | 22.63 | 23.79 | 22.44 | 23.61 | 2,033,059 | +1.01(+4.45%) |
Aug 26, 2021 | 22.54 | 23.04 | 22.42 | 22.61 | 1,570,698 | -0.26(-1.12%) |
Aug 25, 2021 | 23.04 | 23.04 | 22.50 | 22.86 | 1,409,694 | -0.38(-1.65%) |
Aug 24, 2021 | 23.56 | 23.64 | 22.97 | 23.25 | 1,600,791 | +0.02(+0.08%) |
Aug 23, 2021 | 22.61 | 23.43 | 22.44 | 23.23 | 2,275,996 | +1.35(+6.18%) |
Aug 20, 2021 | 21.77 | 22.24 | 21.68 | 21.88 | 1,667,607 | -0.08(-0.37%) |
Aug 19, 2021 | 22.25 | 22.51 | 21.78 | 21.96 | 2,989,784 | -0.48(-2.15%) |
Aug 18, 2021 | 23.26 | 23.26 | 22.10 | 22.44 | 3,120,894 | -0.72(-3.11%) |
Aug 17, 2021 | 23.35 | 23.67 | 22.93 | 23.16 | 1,609,505 | -0.40(-1.70%) |
Aug 16, 2021 | 24.13 | 24.13 | 23.44 | 23.56 | 1,550,507 | -0.57(-2.38%) |
Aug 13, 2021 | 24.11 | 24.44 | 23.95 | 24.13 | 1,823,821 | +0.49(+2.08%) |
Aug 12, 2021 | 23.99 | 24.02 | 23.47 | 23.64 | 2,117,352 | -0.51(-2.11%) |
Aug 11, 2021 | 22.76 | 24.55 | 22.72 | 24.15 | 3,870,216 | +1.18(+5.15%) |
Aug 10, 2021 | 23.16 | 23.49 | 22.90 | 22.97 | 2,744,075 | -0.25(-1.06%) |
Aug 09, 2021 | 23.99 | 24.02 | 23.13 | 23.21 | 4,308,543 | -1.13(-4.64%) |
Aug 06, 2021 | 24.39 | 24.55 | 23.92 | 24.34 | 2,224,999 | -0.52(-2.09%) |
Aug 05, 2021 | 25.16 | 25.27 | 24.54 | 24.86 | 1,508,482 | -0.25(-1.01%) |
Aug 04, 2021 | 26.01 | 26.17 | 25.05 | 25.12 | 1,586,860 | -0.32(-1.25%) |
Aug 03, 2021 | 25.25 | 25.48 | 25.10 | 25.44 | 1,403,269 | +0.20(+0.79%) |
Aug 02, 2021 | 25.47 | 25.53 | 25.12 | 25.24 | 897,976 | -0.32(-1.25%) |
Jul 30, 2021 | 25.49 | 25.89 | 25.31 | 25.55 | 1,223,825 | -0.19(-0.74%) |
Jul 29, 2021 | 26.06 | 26.24 | 25.70 | 25.75 | 2,416,365 | +0.51(+2.02%) |
Jul 28, 2021 | 24.49 | 25.27 | 24.36 | 25.24 | 1,692,758 | +0.76(+3.09%) |
Jul 27, 2021 | 24.69 | 24.69 | 24.09 | 24.48 | 1,307,227 | -0.20(-0.81%) |
Jul 26, 2021 | 24.47 | 25.04 | 24.41 | 24.68 | 1,130,485 | +0.24(+0.97%) |
Jul 23, 2021 | 24.49 | 24.63 | 24.17 | 24.44 | 1,378,047 | -0.07(-0.28%) |
Jul 22, 2021 | 24.64 | 24.78 | 24.13 | 24.51 | 1,671,414 | -0.11(-0.46%) |
Jul 21, 2021 | 23.91 | 24.70 | 23.75 | 24.63 | 2,040,711 | +0.72(+3.01%) |
Jul 20, 2021 | 23.86 | 24.28 | 23.60 | 23.91 | 2,038,231 | +0.06(+0.27%) |
Jul 19, 2021 | 23.82 | 24.45 | 23.54 | 23.84 | 4,870,234 | -0.84(-3.39%) |
Jul 16, 2021 | 25.77 | 25.77 | 24.60 | 24.68 | 2,438,660 | -1.25(-4.81%) |
Jul 15, 2021 | 26.16 | 26.22 | 25.67 | 25.93 | 1,551,219 | -0.15(-0.56%) |
Jul 14, 2021 | 26.40 | 26.53 | 25.94 | 26.07 | 2,458,230 | +0.26(+1.02%) |
Jul 13, 2021 | 25.43 | 26.36 | 25.43 | 25.81 | 1,706,685 | +0.36(+1.43%) |
Jul 12, 2021 | 25.72 | 26.06 | 25.40 | 25.45 | 2,027,395 | -0.50(-1.93%) |
Jul 09, 2021 | 25.16 | 26.11 | 25.16 | 25.95 | 2,132,339 | +0.85(+3.37%) |
Jul 08, 2021 | 25.61 | 25.94 | 24.88 | 25.10 | 3,283,042 | -0.53(-2.06%) |
Jul 07, 2021 | 26.05 | 26.06 | 25.45 | 25.63 | 1,747,870 | -0.25(-0.95%) |
Jul 06, 2021 | 26.56 | 26.69 | 25.75 | 25.87 | 2,154,654 | -0.38(-1.46%) |
Jul 02, 2021 | 26.20 | 26.60 | 25.88 | 26.26 | 1,742,575 | +0.39(+1.51%) |
Jul 01, 2021 | 26.40 | 26.49 | 25.68 | 25.86 | 1,555,061 | -0.15(-0.56%) |
Jun 30, 2021 | 25.75 | 26.24 | 25.57 | 26.01 | 1,984,031 | +0.36(+1.38%) |
Jun 29, 2021 | 25.23 | 26.03 | 25.08 | 25.65 | 2,462,437 | +0.03(+0.11%) |
Jun 28, 2021 | 25.86 | 26.05 | 25.35 | 25.63 | 1,655,835 | -0.16(-0.64%) |
Jun 25, 2021 | 26.44 | 26.66 | 25.75 | 25.79 | 2,104,296 | -0.26(-1.01%) |
Jun 24, 2021 | 26.23 | 26.39 | 25.85 | 26.06 | 2,579,910 | -0.03(-0.10%) |
Jun 23, 2021 | 26.49 | 26.86 | 26.05 | 26.08 | 1,980,408 | -0.09(-0.35%) |
Jun 22, 2021 | 26.04 | 26.38 | 25.65 | 26.17 | 2,821,947 | +0.04(+0.14%) |
Jun 21, 2021 | 25.99 | 26.26 | 25.43 | 26.14 | 2,557,479 | +0.43(+1.66%) |
Jun 18, 2021 | 26.51 | 26.63 | 25.65 | 25.71 | 4,215,208 | -0.58(-2.22%) |
Jun 17, 2021 | 26.81 | 27.26 | 26.14 | 26.29 | 6,195,249 | -1.47(-5.28%) |
Jun 16, 2021 | 27.75 | 28.26 | 27.55 | 27.76 | 2,744,991 | -0.07(-0.26%) |
Jun 15, 2021 | 28.50 | 28.54 | 27.65 | 27.83 | 3,555,642 | -0.78(-2.74%) |
Jun 14, 2021 | 28.09 | 29.19 | 27.87 | 28.61 | 2,541,151 | -0.08(-0.29%) |
Jun 11, 2021 | 29.39 | 29.52 | 28.57 | 28.70 | 2,456,798 | -0.73(-2.48%) |
Jun 10, 2021 | 28.78 | 29.45 | 28.50 | 29.42 | 3,042,071 | +0.69(+2.41%) |
Jun 09, 2021 | 28.24 | 29.02 | 27.90 | 28.73 | 2,634,497 | +0.56(+1.97%) |
Jun 08, 2021 | 28.90 | 29.03 | 28.17 | 28.18 | 3,396,896 | -1.03(-3.52%) |
Jun 07, 2021 | 29.37 | 29.56 | 28.92 | 29.21 | 2,059,823 | -0.21(-0.71%) |
Jun 04, 2021 | 29.18 | 29.62 | 28.96 | 29.41 | 2,366,222 | +0.36(+1.22%) |
Jun 03, 2021 | 29.45 | 29.54 | 28.83 | 29.06 | 3,137,143 | -1.28(-4.23%) |
Jun 02, 2021 | 30.60 | 30.62 | 29.78 | 30.34 | 2,708,543 | -0.36(-1.19%) |