Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.60 | 22.68 | 22.49 | 22.51 | 5,757,133 | +0.09(+0.42%) |
Aug 30, 2021 | 22.41 | 22.52 | 22.36 | 22.41 | 3,611,280 | -0.01(-0.04%) |
Aug 27, 2021 | 22.44 | 22.57 | 22.39 | 22.42 | 4,885,864 | +0.07(+0.30%) |
Aug 26, 2021 | 22.55 | 22.57 | 22.34 | 22.35 | 4,384,703 | -0.30(-1.33%) |
Aug 25, 2021 | 22.57 | 22.74 | 22.44 | 22.66 | 4,363,755 | +0.09(+0.42%) |
Aug 24, 2021 | 22.62 | 22.70 | 22.43 | 22.56 | 6,802,628 | -0.21(-0.91%) |
Aug 23, 2021 | 22.65 | 22.81 | 22.58 | 22.77 | 4,792,454 | +0.21(+0.92%) |
Aug 20, 2021 | 22.30 | 22.59 | 22.27 | 22.56 | 3,570,972 | +0.31(+1.40%) |
Aug 19, 2021 | 22.02 | 22.37 | 21.95 | 22.25 | 5,198,290 | +0.07(+0.30%) |
Aug 18, 2021 | 22.21 | 22.55 | 22.17 | 22.18 | 6,282,439 | -0.08(-0.34%) |
Aug 17, 2021 | 22.31 | 22.44 | 22.09 | 22.26 | 5,106,670 | +0.15(+0.68%) |
Aug 16, 2021 | 22.25 | 22.31 | 22.03 | 22.11 | 3,847,757 | -0.22(-0.97%) |
Aug 13, 2021 | 22.10 | 22.43 | 22.08 | 22.33 | 3,901,826 | +0.29(+1.33%) |
Aug 12, 2021 | 21.83 | 22.15 | 21.78 | 22.03 | 4,390,208 | +0.31(+1.44%) |
Aug 11, 2021 | 21.58 | 21.72 | 21.56 | 21.72 | 3,024,544 | +0.20(+0.92%) |
Aug 10, 2021 | 21.70 | 21.81 | 21.48 | 21.52 | 5,074,183 | -0.09(-0.44%) |
Aug 09, 2021 | 21.51 | 21.66 | 21.50 | 21.62 | 5,205,018 | +0.07(+0.31%) |
Aug 06, 2021 | 21.23 | 21.55 | 21.19 | 21.55 | 4,304,765 | +0.22(+1.02%) |
Aug 05, 2021 | 21.48 | 21.53 | 21.29 | 21.33 | 5,560,278 | -0.06(-0.27%) |
Aug 04, 2021 | 21.44 | 21.49 | 21.28 | 21.39 | 5,996,155 | -0.23(-1.05%) |
Aug 03, 2021 | 21.29 | 21.66 | 21.29 | 21.62 | 6,993,341 | +0.58(+2.74%) |
Aug 02, 2021 | 21.06 | 21.22 | 20.98 | 21.04 | 5,861,663 | +0.14(+0.68%) |
Jul 30, 2021 | 20.67 | 20.91 | 20.67 | 20.90 | 4,724,858 | +0.19(+0.91%) |
Jul 29, 2021 | 20.66 | 20.91 | 20.66 | 20.71 | 6,295,235 | +0.07(+0.32%) |
Jul 28, 2021 | 20.65 | 20.72 | 20.52 | 20.64 | 3,803,296 | +0.13(+0.64%) |
Jul 27, 2021 | 20.41 | 20.59 | 20.36 | 20.51 | 9,765,302 | +0.00(+0.00%) |
Jul 26, 2021 | 20.60 | 20.62 | 20.38 | 20.51 | 5,163,312 | -0.02(-0.09%) |
Jul 23, 2021 | 20.19 | 20.54 | 20.19 | 20.53 | 5,096,381 | +0.38(+1.88%) |
Jul 22, 2021 | 20.27 | 20.30 | 20.13 | 20.15 | 4,346,635 | +0.02(+0.09%) |
Jul 21, 2021 | 19.82 | 20.14 | 19.78 | 20.13 | 4,258,520 | +0.35(+1.77%) |
Jul 20, 2021 | 19.60 | 19.86 | 19.60 | 19.78 | 3,945,729 | +0.28(+1.45%) |
Jul 19, 2021 | 19.46 | 19.62 | 19.37 | 19.50 | 6,575,851 | -0.21(-1.05%) |
Jul 16, 2021 | 19.92 | 20.03 | 19.65 | 19.71 | 11,275,453 | -0.26(-1.28%) |
Jul 15, 2021 | 20.16 | 20.22 | 19.91 | 19.96 | 5,320,492 | -0.25(-1.22%) |
Jul 14, 2021 | 20.34 | 20.66 | 20.10 | 20.21 | 7,236,519 | +0.32(+1.62%) |
Jul 13, 2021 | 19.75 | 19.93 | 19.72 | 19.89 | 9,387,072 | +0.00(+0.00%) |
Jul 12, 2021 | 19.89 | 19.95 | 19.85 | 19.89 | 5,553,678 | -0.27(-1.36%) |
Jul 09, 2021 | 19.91 | 20.16 | 19.83 | 20.16 | 5,089,455 | +0.37(+1.86%) |
Jul 08, 2021 | 19.72 | 19.79 | 19.60 | 19.79 | 5,757,132 | -0.22(-1.09%) |
Jul 07, 2021 | 20.03 | 20.06 | 19.80 | 20.01 | 4,504,839 | +0.07(+0.33%) |
Jul 06, 2021 | 19.87 | 19.95 | 19.82 | 19.95 | 6,063,173 | +0.04(+0.19%) |
Jul 02, 2021 | 19.94 | 19.98 | 19.86 | 19.91 | 5,195,423 | +0.10(+0.52%) |
Jul 01, 2021 | 20.01 | 20.07 | 19.69 | 19.80 | 4,943,464 | -0.22(-1.09%) |
Jun 30, 2021 | 20.23 | 20.25 | 20.01 | 20.02 | 6,872,837 | -0.25(-1.21%) |
Jun 29, 2021 | 20.13 | 20.31 | 20.05 | 20.27 | 5,025,952 | +0.15(+0.75%) |
Jun 28, 2021 | 20.19 | 20.31 | 20.03 | 20.12 | 4,941,689 | +0.04(+0.19%) |
Jun 25, 2021 | 20.25 | 20.32 | 19.96 | 20.08 | 5,555,856 | +0.06(+0.28%) |
Jun 24, 2021 | 20.17 | 20.26 | 20.02 | 20.02 | 6,283,797 | +0.47(+2.42%) |
Jun 23, 2021 | 19.42 | 19.57 | 19.39 | 19.55 | 6,042,803 | -0.07(-0.34%) |
Jun 22, 2021 | 19.37 | 19.63 | 19.28 | 19.61 | 5,922,945 | +0.22(+1.12%) |
Jun 21, 2021 | 19.26 | 19.41 | 19.19 | 19.40 | 4,241,717 | +0.32(+1.68%) |
Jun 18, 2021 | 19.45 | 19.50 | 19.05 | 19.08 | 12,090,668 | -0.45(-2.32%) |
Jun 17, 2021 | 19.34 | 19.60 | 19.29 | 19.53 | 9,069,030 | +0.27(+1.42%) |
Jun 16, 2021 | 19.28 | 19.37 | 19.18 | 19.26 | 6,136,104 | +0.14(+0.74%) |
Jun 15, 2021 | 19.50 | 19.50 | 19.09 | 19.11 | 7,914,214 | -0.21(-1.08%) |
Jun 14, 2021 | 19.24 | 19.46 | 19.19 | 19.32 | 10,810,596 | -0.09(-0.44%) |
Jun 11, 2021 | 18.89 | 19.42 | 18.82 | 19.41 | 14,898,217 | +0.61(+3.27%) |
Jun 10, 2021 | 18.69 | 18.81 | 18.63 | 18.79 | 7,108,717 | +0.22(+1.17%) |
Jun 09, 2021 | 18.42 | 18.61 | 18.42 | 18.57 | 5,263,230 | +0.15(+0.82%) |
Jun 08, 2021 | 18.50 | 18.56 | 18.32 | 18.42 | 8,379,473 | +0.09(+0.52%) |
Jun 07, 2021 | 18.23 | 18.40 | 18.16 | 18.33 | 11,393,878 | +0.10(+0.57%) |
Jun 04, 2021 | 18.15 | 18.23 | 18.03 | 18.23 | 6,868,027 | +0.14(+0.78%) |
Jun 03, 2021 | 18.12 | 18.20 | 18.04 | 18.08 | 6,167,808 | -0.14(-0.78%) |
Jun 02, 2021 | 18.04 | 18.23 | 18.03 | 18.23 | 7,288,596 | +0.02(+0.10%) |