Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.10 | 23.35 | 22.97 | 23.35 | 2,656 | +0.09(+0.37%) |
Aug 30, 2021 | 22.83 | 23.26 | 22.83 | 23.26 | 6,656 | +0.17(+0.74%) |
Aug 27, 2021 | 22.79 | 23.09 | 22.66 | 23.09 | 23,280 | +0.27(+1.16%) |
Aug 26, 2021 | 22.86 | 22.87 | 22.72 | 22.83 | 14,724 | +0.01(+0.04%) |
Aug 25, 2021 | 22.75 | 22.93 | 22.73 | 22.82 | 17,509 | +0.06(+0.26%) |
Aug 24, 2021 | 22.71 | 22.86 | 22.63 | 22.76 | 13,201 | +0.04(+0.19%) |
Aug 23, 2021 | 22.66 | 22.92 | 22.44 | 22.71 | 17,444 | +0.08(+0.34%) |
Aug 20, 2021 | 22.90 | 22.90 | 22.58 | 22.64 | 23,417 | -0.17(-0.76%) |
Aug 19, 2021 | 22.92 | 22.92 | 22.76 | 22.81 | 9,625 | -0.12(-0.54%) |
Aug 18, 2021 | 22.92 | 22.95 | 22.83 | 22.93 | 6,561 | -0.03(-0.14%) |
Aug 17, 2021 | 23.06 | 23.08 | 22.93 | 22.97 | 5,069 | -0.12(-0.50%) |
Aug 16, 2021 | 22.80 | 23.08 | 22.80 | 23.08 | 7,472 | +0.20(+0.86%) |
Aug 13, 2021 | 22.80 | 23.29 | 22.80 | 22.89 | 8,764 | +0.09(+0.37%) |
Aug 12, 2021 | 22.66 | 23.30 | 22.58 | 22.80 | 18,605 | +0.16(+0.71%) |
Aug 11, 2021 | 22.66 | 23.39 | 22.54 | 22.64 | 27,983 | +0.05(+0.20%) |
Aug 10, 2021 | 23.09 | 23.19 | 22.60 | 22.60 | 18,416 | -0.50(-2.18%) |
Aug 09, 2021 | 23.45 | 23.45 | 23.09 | 23.10 | 37,718 | -0.41(-1.75%) |
Aug 06, 2021 | 23.52 | 23.71 | 23.18 | 23.51 | 25,863 | -0.15(-0.65%) |
Aug 05, 2021 | 23.49 | 23.69 | 23.49 | 23.66 | 18,468 | +0.06(+0.25%) |
Aug 04, 2021 | 23.36 | 23.60 | 23.22 | 23.60 | 28,126 | +0.32(+1.40%) |
Aug 03, 2021 | 23.30 | 23.33 | 23.11 | 23.28 | 33,265 | +0.03(+0.15%) |
Aug 02, 2021 | 23.32 | 23.32 | 23.19 | 23.25 | 17,967 | -0.10(-0.44%) |
Jul 30, 2021 | 23.45 | 23.45 | 23.18 | 23.35 | 19,490 | -0.09(-0.40%) |
Jul 29, 2021 | 23.25 | 23.49 | 23.14 | 23.44 | 10,842 | +0.16(+0.70%) |
Jul 28, 2021 | 23.23 | 23.36 | 23.18 | 23.28 | 18,157 | -0.24(-1.02%) |
Jul 27, 2021 | 23.48 | 23.69 | 23.09 | 23.52 | 40,227 | +0.09(+0.36%) |
Jul 26, 2021 | 22.92 | 23.51 | 22.41 | 23.43 | 44,366 | +0.08(+0.33%) |
Jul 23, 2021 | 22.77 | 23.47 | 22.77 | 23.36 | 37,523 | +0.47(+2.06%) |
Jul 22, 2021 | 22.53 | 22.98 | 22.49 | 22.89 | 71,138 | +0.44(+1.94%) |
Jul 21, 2021 | 22.61 | 22.61 | 22.32 | 22.45 | 61,517 | -0.03(-0.13%) |
Jul 20, 2021 | 22.43 | 22.57 | 22.42 | 22.48 | 49,284 | +0.03(+0.13%) |
Jul 19, 2021 | 22.45 | 22.45 | 22.24 | 22.45 | 37,184 | +0.00(+0.00%) |
Jul 16, 2021 | 22.18 | 22.45 | 22.08 | 22.45 | 26,469 | +0.25(+1.11%) |
Jul 15, 2021 | 22.23 | 22.24 | 22.02 | 22.20 | 12,644 | +0.10(+0.43%) |
Jul 14, 2021 | 22.12 | 22.19 | 22.11 | 22.11 | 6,024 | -0.01(-0.04%) |
Jul 13, 2021 | 22.13 | 22.26 | 22.11 | 22.12 | 14,365 | -0.05(-0.23%) |
Jul 12, 2021 | 22.28 | 22.28 | 22.00 | 22.17 | 15,439 | -0.09(-0.42%) |
Jul 09, 2021 | 22.19 | 22.26 | 22.19 | 22.26 | 12,027 | +0.01(+0.04%) |
Jul 08, 2021 | 22.18 | 22.27 | 22.15 | 22.25 | 18,467 | +0.08(+0.35%) |
Jul 07, 2021 | 22.00 | 22.18 | 22.00 | 22.18 | 7,685 | +0.16(+0.74%) |
Jul 06, 2021 | 22.01 | 22.02 | 21.99 | 22.01 | 16,344 | +0.00(+0.00%) |
Jul 02, 2021 | 22.01 | 22.01 | 21.93 | 22.01 | 17,894 | +0.03(+0.16%) |
Jul 01, 2021 | 21.96 | 22.01 | 21.85 | 21.98 | 28,616 | +0.04(+0.20%) |
Jun 30, 2021 | 21.93 | 21.95 | 21.80 | 21.94 | 25,632 | +0.14(+0.66%) |
Jun 29, 2021 | 21.78 | 21.87 | 21.73 | 21.79 | 73,636 | -0.03(-0.15%) |
Jun 28, 2021 | 21.81 | 21.87 | 21.75 | 21.83 | 10,632 | +0.05(+0.23%) |
Jun 25, 2021 | 21.82 | 21.86 | 21.71 | 21.78 | 13,647 | -0.02(-0.08%) |
Jun 24, 2021 | 21.81 | 21.88 | 21.67 | 21.79 | 27,539 | -0.01(-0.03%) |
Jun 23, 2021 | 21.88 | 21.90 | 21.74 | 21.80 | 37,610 | -0.03(-0.13%) |
Jun 22, 2021 | 21.83 | 21.92 | 21.75 | 21.83 | 30,767 | -0.08(-0.38%) |
Jun 21, 2021 | 21.78 | 21.91 | 21.73 | 21.91 | 11,712 | +0.13(+0.60%) |
Jun 18, 2021 | 21.90 | 21.90 | 21.70 | 21.78 | 11,452 | -0.11(-0.52%) |
Jun 17, 2021 | 21.81 | 21.90 | 21.77 | 21.89 | 10,843 | +0.17(+0.77%) |
Jun 16, 2021 | 21.74 | 21.75 | 21.69 | 21.73 | 19,072 | -0.05(-0.23%) |
Jun 15, 2021 | 21.79 | 21.91 | 21.75 | 21.78 | 35,777 | -0.02(-0.08%) |
Jun 14, 2021 | 21.77 | 21.79 | 21.72 | 21.79 | 13,616 | +0.06(+0.27%) |
Jun 11, 2021 | 21.67 | 21.76 | 21.58 | 21.73 | 24,934 | +0.15(+0.70%) |
Jun 10, 2021 | 21.78 | 21.78 | 21.55 | 21.58 | 26,398 | -0.03(-0.12%) |
Jun 09, 2021 | 21.67 | 21.81 | 21.61 | 21.61 | 18,770 | -0.18(-0.84%) |
Jun 08, 2021 | 21.54 | 21.83 | 21.54 | 21.79 | 21,298 | +0.26(+1.21%) |
Jun 07, 2021 | 21.58 | 21.68 | 21.50 | 21.53 | 15,031 | -0.05(-0.24%) |
Jun 04, 2021 | 21.62 | 21.62 | 21.46 | 21.58 | 26,155 | +0.04(+0.20%) |
Jun 03, 2021 | 21.54 | 21.62 | 21.46 | 21.54 | 31,380 | +0.00(+0.00%) |
Jun 02, 2021 | 21.57 | 21.62 | 21.46 | 21.54 | 49,818 | -0.03(-0.16%) |