Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.38 | 22.76 | 22.35 | 22.53 | 1,094,019 | +0.05(+0.23%) |
Aug 30, 2021 | 22.52 | 22.52 | 22.14 | 22.48 | 811,005 | -0.09(-0.38%) |
Aug 27, 2021 | 22.20 | 22.70 | 22.15 | 22.56 | 668,599 | +0.48(+2.17%) |
Aug 26, 2021 | 22.25 | 22.32 | 22.03 | 22.09 | 936,640 | -0.23(-1.03%) |
Aug 25, 2021 | 22.32 | 22.55 | 22.07 | 22.32 | 702,358 | -0.05(-0.23%) |
Aug 24, 2021 | 22.21 | 22.42 | 22.06 | 22.37 | 722,609 | +0.09(+0.42%) |
Aug 23, 2021 | 22.23 | 22.32 | 22.04 | 22.27 | 779,808 | +0.26(+1.16%) |
Aug 20, 2021 | 21.84 | 22.14 | 21.63 | 22.02 | 455,911 | +0.07(+0.31%) |
Aug 19, 2021 | 21.93 | 22.30 | 21.80 | 21.95 | 769,169 | -0.17(-0.77%) |
Aug 18, 2021 | 22.44 | 22.44 | 22.04 | 22.12 | 693,898 | -0.44(-1.97%) |
Aug 17, 2021 | 22.46 | 22.69 | 22.19 | 22.56 | 1,047,705 | -0.12(-0.53%) |
Aug 16, 2021 | 22.81 | 23.02 | 22.67 | 22.68 | 663,574 | -0.07(-0.30%) |
Aug 13, 2021 | 22.79 | 22.88 | 22.62 | 22.75 | 532,171 | -0.02(-0.08%) |
Aug 12, 2021 | 23.07 | 23.08 | 22.59 | 22.77 | 562,487 | -0.19(-0.82%) |
Aug 11, 2021 | 22.80 | 22.96 | 22.48 | 22.96 | 1,039,939 | +0.36(+1.59%) |
Aug 10, 2021 | 23.01 | 23.01 | 22.51 | 22.60 | 596,092 | -0.38(-1.64%) |
Aug 09, 2021 | 23.07 | 23.15 | 22.73 | 22.97 | 546,673 | -0.13(-0.55%) |
Aug 06, 2021 | 23.19 | 23.37 | 23.04 | 23.10 | 550,184 | +0.07(+0.30%) |
Aug 05, 2021 | 22.61 | 23.06 | 22.61 | 23.03 | 1,361,561 | +0.59(+2.63%) |
Aug 04, 2021 | 22.21 | 22.60 | 22.09 | 22.44 | 1,445,425 | -0.09(-0.42%) |
Aug 03, 2021 | 23.07 | 23.07 | 22.38 | 22.54 | 870,932 | -0.56(-2.44%) |
Aug 02, 2021 | 23.50 | 24.00 | 23.07 | 23.10 | 691,548 | -0.18(-0.77%) |
Jul 30, 2021 | 23.59 | 23.94 | 23.28 | 23.28 | 674,257 | -0.29(-1.23%) |
Jul 29, 2021 | 23.47 | 23.92 | 23.47 | 23.57 | 454,111 | +0.15(+0.62%) |
Jul 28, 2021 | 23.55 | 23.66 | 23.09 | 23.43 | 677,659 | -0.03(-0.15%) |
Jul 27, 2021 | 23.26 | 23.55 | 23.14 | 23.46 | 619,661 | +0.02(+0.07%) |
Jul 26, 2021 | 23.52 | 23.72 | 23.52 | 23.44 | 730,506 | -0.03(-0.15%) |
Jul 23, 2021 | 23.54 | 23.58 | 23.15 | 23.48 | 591,839 | +0.10(+0.44%) |
Jul 22, 2021 | 23.88 | 23.93 | 23.31 | 23.37 | 564,131 | -0.71(-2.94%) |
Jul 21, 2021 | 23.87 | 24.39 | 23.85 | 24.08 | 1,026,466 | +0.30(+1.26%) |
Jul 20, 2021 | 23.02 | 23.96 | 22.95 | 23.78 | 1,473,317 | +0.76(+3.30%) |
Jul 19, 2021 | 23.09 | 23.33 | 22.68 | 23.02 | 2,233,331 | -0.63(-2.67%) |
Jul 16, 2021 | 23.93 | 23.98 | 23.64 | 23.66 | 868,933 | -0.11(-0.47%) |
Jul 15, 2021 | 23.65 | 23.85 | 23.54 | 23.77 | 644,483 | +0.05(+0.22%) |
Jul 14, 2021 | 23.43 | 23.84 | 23.43 | 23.72 | 578,123 | +0.10(+0.43%) |
Jul 13, 2021 | 24.15 | 24.24 | 23.58 | 23.61 | 1,028,185 | -0.61(-2.54%) |
Jul 12, 2021 | 23.84 | 24.28 | 23.63 | 24.23 | 1,041,173 | +0.38(+1.61%) |
Jul 09, 2021 | 23.49 | 23.90 | 23.37 | 23.84 | 828,841 | +0.65(+2.80%) |
Jul 08, 2021 | 23.16 | 23.43 | 22.88 | 23.20 | 754,447 | -0.22(-0.95%) |
Jul 07, 2021 | 23.66 | 23.77 | 23.37 | 23.42 | 1,397,562 | -0.33(-1.40%) |
Jul 06, 2021 | 23.78 | 23.84 | 23.31 | 23.75 | 1,202,667 | -0.09(-0.39%) |
Jul 02, 2021 | 23.89 | 23.99 | 23.70 | 23.84 | 723,526 | +0.07(+0.29%) |
Jul 01, 2021 | 23.78 | 24.10 | 23.62 | 23.78 | 1,342,024 | +0.02(+0.07%) |
Jun 30, 2021 | 23.25 | 23.85 | 23.18 | 23.76 | 3,158,741 | +0.50(+2.17%) |
Jun 29, 2021 | 23.59 | 23.75 | 23.24 | 23.26 | 1,897,280 | -0.32(-1.38%) |
Jun 28, 2021 | 24.59 | 24.59 | 23.49 | 23.58 | 2,619,987 | -1.06(-4.30%) |
Jun 25, 2021 | 24.01 | 24.65 | 23.91 | 24.64 | 4,377,232 | +0.62(+2.60%) |
Jun 24, 2021 | 24.01 | 24.10 | 23.78 | 24.02 | 1,571,784 | +0.05(+0.21%) |
Jun 23, 2021 | 24.19 | 24.19 | 23.96 | 23.96 | 1,021,286 | -0.23(-0.95%) |
Jun 22, 2021 | 24.65 | 24.76 | 24.12 | 24.19 | 2,194,026 | -0.50(-2.01%) |
Jun 21, 2021 | 24.18 | 24.85 | 24.07 | 24.69 | 1,113,287 | +0.64(+2.66%) |
Jun 18, 2021 | 24.37 | 24.40 | 23.98 | 24.05 | 2,258,273 | -0.54(-2.19%) |
Jun 17, 2021 | 24.66 | 24.79 | 24.37 | 24.59 | 1,189,533 | -0.05(-0.21%) |
Jun 16, 2021 | 25.08 | 25.21 | 24.63 | 24.64 | 1,882,968 | -0.48(-1.92%) |
Jun 15, 2021 | 25.50 | 25.70 | 25.09 | 25.12 | 1,448,510 | -0.52(-2.01%) |
Jun 14, 2021 | 25.63 | 25.67 | 25.37 | 25.64 | 1,859,196 | +0.47(+1.88%) |
Jun 11, 2021 | 25.35 | 25.35 | 25.06 | 25.16 | 1,039,752 | -0.18(-0.70%) |
Jun 10, 2021 | 25.10 | 25.49 | 24.98 | 25.34 | 1,248,859 | +0.26(+1.05%) |
Jun 09, 2021 | 25.49 | 25.51 | 25.07 | 25.08 | 1,360,033 | -0.30(-1.17%) |
Jun 08, 2021 | 25.39 | 25.49 | 25.19 | 25.38 | 2,076,342 | +0.19(+0.74%) |
Jun 07, 2021 | 24.77 | 25.32 | 24.77 | 25.19 | 1,203,271 | +0.36(+1.43%) |
Jun 04, 2021 | 24.99 | 25.12 | 24.71 | 24.83 | 1,042,636 | -0.11(-0.44%) |
Jun 03, 2021 | 25.33 | 25.50 | 24.80 | 24.94 | 2,222,669 | -0.49(-1.93%) |
Jun 02, 2021 | 25.43 | 25.51 | 25.11 | 25.43 | 2,369,289 | +0.16(+0.64%) |