Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.99 | 24.22 | 23.99 | 24.20 | 13,684 | +0.17(+0.69%) |
Aug 30, 2021 | 24.13 | 24.15 | 24.04 | 24.04 | 2,925 | -0.17(-0.69%) |
Aug 27, 2021 | 24.02 | 24.24 | 24.02 | 24.20 | 4,450 | +0.36(+1.52%) |
Aug 26, 2021 | 24.02 | 24.02 | 23.84 | 23.84 | 3,280 | -0.25(-1.02%) |
Aug 25, 2021 | 23.96 | 24.14 | 23.96 | 24.09 | 5,215 | +0.13(+0.54%) |
Aug 24, 2021 | 23.93 | 24.00 | 23.92 | 23.96 | 5,233 | +0.06(+0.24%) |
Aug 23, 2021 | 23.88 | 23.97 | 23.86 | 23.90 | 5,542 | +0.14(+0.61%) |
Aug 20, 2021 | 23.74 | 23.80 | 23.67 | 23.76 | 2,788 | +0.21(+0.89%) |
Aug 19, 2021 | 23.72 | 23.72 | 23.53 | 23.55 | 1,420 | -0.34(-1.41%) |
Aug 18, 2021 | 24.12 | 24.16 | 23.88 | 23.88 | 2,087 | -0.25(-1.02%) |
Aug 17, 2021 | 24.13 | 24.18 | 23.98 | 24.13 | 3,754 | -0.13(-0.55%) |
Aug 16, 2021 | 24.24 | 24.29 | 24.22 | 24.26 | 1,979 | -0.01(-0.04%) |
Aug 13, 2021 | 24.30 | 24.34 | 24.27 | 24.27 | 5,850 | -0.05(-0.22%) |
Aug 12, 2021 | 24.38 | 24.38 | 24.15 | 24.32 | 10,077 | -0.06(-0.24%) |
Aug 11, 2021 | 24.26 | 24.38 | 24.22 | 24.38 | 5,434 | +0.31(+1.28%) |
Aug 10, 2021 | 24.06 | 24.11 | 24.02 | 24.07 | 1,938 | +0.21(+0.90%) |
Aug 09, 2021 | 23.97 | 23.97 | 23.74 | 23.86 | 2,648 | +0.01(+0.03%) |
Aug 06, 2021 | 23.80 | 23.93 | 23.80 | 23.85 | 3,752 | +0.19(+0.79%) |
Aug 05, 2021 | 23.65 | 23.69 | 23.63 | 23.67 | 7,174 | +0.17(+0.74%) |
Aug 04, 2021 | 23.80 | 23.80 | 23.49 | 23.49 | 5,962 | -0.35(-1.46%) |
Aug 03, 2021 | 23.60 | 23.84 | 23.60 | 23.84 | 1,557 | +0.25(+1.08%) |
Aug 02, 2021 | 23.97 | 23.97 | 23.59 | 23.59 | 6,341 | -0.06(-0.27%) |
Jul 30, 2021 | 23.64 | 23.65 | 23.64 | 23.65 | 1,813 | -0.20(-0.85%) |
Jul 29, 2021 | 23.94 | 23.94 | 23.83 | 23.85 | 6,958 | +0.16(+0.65%) |
Jul 28, 2021 | 23.92 | 23.92 | 23.52 | 23.70 | 1,587 | +0.03(+0.11%) |
Jul 27, 2021 | 23.47 | 23.74 | 23.47 | 23.67 | 8,709 | -0.00(-0.01%) |
Jul 26, 2021 | 23.68 | 23.68 | 23.57 | 23.68 | 3,870 | +0.20(+0.84%) |
Jul 23, 2021 | 23.51 | 23.51 | 23.36 | 23.48 | 4,908 | +0.15(+0.65%) |
Jul 22, 2021 | 23.36 | 23.39 | 23.26 | 23.33 | 5,996 | -0.21(-0.90%) |
Jul 21, 2021 | 23.56 | 23.62 | 23.54 | 23.54 | 3,449 | +0.32(+1.40%) |
Jul 20, 2021 | 23.17 | 23.40 | 23.03 | 23.22 | 11,775 | +0.22(+0.94%) |
Jul 19, 2021 | 23.10 | 23.10 | 22.80 | 23.00 | 10,704 | -0.41(-1.75%) |
Jul 16, 2021 | 23.52 | 23.63 | 23.41 | 23.41 | 1,976 | -0.19(-0.81%) |
Jul 15, 2021 | 23.47 | 23.69 | 23.47 | 23.60 | 9,850 | -0.05(-0.20%) |
Jul 14, 2021 | 23.60 | 23.71 | 23.56 | 23.65 | 2,880 | +0.06(+0.27%) |
Jul 13, 2021 | 23.81 | 23.81 | 23.58 | 23.58 | 1,439 | -0.29(-1.20%) |
Jul 12, 2021 | 23.85 | 23.89 | 23.83 | 23.87 | 1,535 | +0.06(+0.23%) |
Jul 09, 2021 | 23.81 | 23.82 | 23.76 | 23.81 | 2,946 | +0.41(+1.75%) |
Jul 08, 2021 | 23.46 | 23.55 | 23.40 | 23.40 | 1,687 | -0.23(-0.96%) |
Jul 07, 2021 | 23.52 | 23.67 | 23.49 | 23.63 | 6,972 | +0.06(+0.25%) |
Jul 06, 2021 | 23.84 | 23.84 | 23.47 | 23.57 | 2,918 | -0.35(-1.44%) |
Jul 02, 2021 | 23.91 | 23.92 | 23.84 | 23.92 | 2,208 | -0.08(-0.34%) |
Jul 01, 2021 | 23.96 | 24.01 | 23.96 | 24.00 | 1,417 | +0.14(+0.57%) |
Jun 30, 2021 | 23.57 | 23.87 | 23.47 | 23.87 | 3,169 | +0.21(+0.90%) |
Jun 29, 2021 | 23.76 | 23.88 | 23.65 | 23.65 | 3,988 | -0.16(-0.66%) |
Jun 28, 2021 | 24.25 | 24.25 | 23.76 | 23.81 | 10,802 | -0.17(-0.70%) |
Jun 25, 2021 | 23.89 | 23.99 | 23.89 | 23.98 | 3,316 | +0.12(+0.50%) |
Jun 24, 2021 | 23.84 | 23.86 | 23.84 | 23.86 | 885 | +0.16(+0.68%) |
Jun 23, 2021 | 23.79 | 23.82 | 23.70 | 23.70 | 5,252 | -0.07(-0.28%) |
Jun 22, 2021 | 23.71 | 23.85 | 23.70 | 23.76 | 10,925 | -0.06(-0.26%) |
Jun 21, 2021 | 23.75 | 23.83 | 23.75 | 23.83 | 2,012 | +0.42(+1.78%) |
Jun 18, 2021 | 23.53 | 23.53 | 23.41 | 23.41 | 2,621 | -0.47(-1.96%) |
Jun 17, 2021 | 23.91 | 23.94 | 23.82 | 23.88 | 5,494 | -0.44(-1.81%) |
Jun 16, 2021 | 24.40 | 24.48 | 24.29 | 24.32 | 5,235 | -0.19(-0.77%) |
Jun 15, 2021 | 24.45 | 24.54 | 24.42 | 24.50 | 1,608 | +0.12(+0.48%) |
Jun 14, 2021 | 24.37 | 24.39 | 24.32 | 24.39 | 4,395 | -0.22(-0.88%) |
Jun 11, 2021 | 24.56 | 24.60 | 24.55 | 24.60 | 5,500 | +0.09(+0.35%) |
Jun 10, 2021 | 24.62 | 24.62 | 24.51 | 24.52 | 2,389 | -0.01(-0.04%) |
Jun 09, 2021 | 24.56 | 24.61 | 24.53 | 24.53 | 11,908 | -0.01(-0.05%) |
Jun 08, 2021 | 24.39 | 24.56 | 24.39 | 24.54 | 3,855 | +0.03(+0.11%) |
Jun 07, 2021 | 24.49 | 24.55 | 24.45 | 24.51 | 19,878 | +0.00(+0.01%) |
Jun 04, 2021 | 24.47 | 24.52 | 24.47 | 24.51 | 4,061 | +0.05(+0.20%) |
Jun 03, 2021 | 24.43 | 24.46 | 24.39 | 24.46 | 5,890 | +0.08(+0.34%) |
Jun 02, 2021 | 24.33 | 24.38 | 24.33 | 24.38 | 1,388 | +0.07(+0.29%) |