Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.66 | 23.76 | 23.34 | 23.44 | 1,497,762 | -0.05(-0.20%) |
Aug 30, 2021 | 23.50 | 23.60 | 23.30 | 23.49 | 1,638,878 | -0.08(-0.34%) |
Aug 27, 2021 | 23.12 | 23.56 | 23.07 | 23.56 | 2,010,716 | +0.57(+2.48%) |
Aug 26, 2021 | 23.20 | 23.31 | 22.95 | 22.99 | 1,518,138 | -0.44(-1.89%) |
Aug 25, 2021 | 23.14 | 23.44 | 23.01 | 23.44 | 1,620,804 | +0.24(+1.02%) |
Aug 24, 2021 | 22.87 | 23.30 | 22.82 | 23.20 | 1,997,573 | +0.67(+2.95%) |
Aug 23, 2021 | 22.49 | 22.58 | 22.37 | 22.53 | 1,117,491 | +0.16(+0.71%) |
Aug 20, 2021 | 22.00 | 22.40 | 21.96 | 22.38 | 3,014,513 | +0.12(+0.53%) |
Aug 19, 2021 | 22.18 | 22.38 | 22.03 | 22.26 | 2,556,549 | -0.40(-1.75%) |
Aug 18, 2021 | 22.90 | 23.09 | 22.64 | 22.65 | 1,863,734 | -0.43(-1.85%) |
Aug 17, 2021 | 22.99 | 23.24 | 22.72 | 23.08 | 1,031,551 | -0.13(-0.55%) |
Aug 16, 2021 | 23.50 | 23.50 | 23.18 | 23.21 | 733,240 | -0.44(-1.84%) |
Aug 13, 2021 | 23.50 | 23.72 | 23.39 | 23.64 | 1,077,815 | +0.15(+0.64%) |
Aug 12, 2021 | 23.65 | 23.72 | 23.45 | 23.49 | 2,039,946 | -0.32(-1.33%) |
Aug 11, 2021 | 23.67 | 23.87 | 23.54 | 23.81 | 1,453,351 | +0.13(+0.57%) |
Aug 10, 2021 | 23.54 | 23.84 | 23.47 | 23.68 | 911,802 | +0.13(+0.54%) |
Aug 09, 2021 | 23.61 | 23.71 | 23.35 | 23.55 | 1,037,154 | -0.08(-0.34%) |
Aug 06, 2021 | 23.68 | 23.75 | 23.47 | 23.63 | 1,654,833 | +0.06(+0.27%) |
Aug 05, 2021 | 23.87 | 24.04 | 23.50 | 23.56 | 1,937,296 | +0.03(+0.13%) |
Aug 04, 2021 | 23.86 | 23.86 | 23.33 | 23.53 | 2,090,944 | -0.34(-1.43%) |
Aug 03, 2021 | 23.48 | 23.92 | 23.22 | 23.87 | 2,212,947 | +0.20(+0.84%) |
Aug 02, 2021 | 24.06 | 24.23 | 23.67 | 23.68 | 6,638,863 | +0.15(+0.64%) |
Jul 30, 2021 | 24.29 | 24.47 | 23.49 | 23.52 | 1,478,736 | -1.09(-4.44%) |
Jul 29, 2021 | 24.55 | 24.69 | 24.46 | 24.62 | 1,430,828 | +0.17(+0.71%) |
Jul 28, 2021 | 24.09 | 24.53 | 24.06 | 24.44 | 2,195,506 | +0.51(+2.15%) |
Jul 27, 2021 | 23.96 | 24.03 | 23.73 | 23.93 | 1,096,644 | -0.20(-0.82%) |
Jul 26, 2021 | 23.68 | 24.18 | 23.64 | 24.13 | 1,843,351 | +0.36(+1.50%) |
Jul 23, 2021 | 23.97 | 24.01 | 23.63 | 23.77 | 2,162,192 | -0.10(-0.40%) |
Jul 22, 2021 | 23.94 | 23.98 | 23.70 | 23.87 | 602,631 | -0.06(-0.23%) |
Jul 21, 2021 | 23.52 | 24.00 | 23.52 | 23.92 | 1,755,460 | +0.39(+1.65%) |
Jul 20, 2021 | 23.07 | 23.67 | 23.00 | 23.53 | 1,866,250 | +0.27(+1.16%) |
Jul 19, 2021 | 23.53 | 23.59 | 23.15 | 23.26 | 1,696,236 | -0.77(-3.20%) |
Jul 16, 2021 | 24.38 | 24.44 | 23.98 | 24.03 | 1,842,035 | -0.26(-1.08%) |
Jul 15, 2021 | 24.37 | 24.54 | 24.12 | 24.29 | 2,137,840 | -0.14(-0.58%) |
Jul 14, 2021 | 24.61 | 24.65 | 24.33 | 24.44 | 1,082,670 | +0.29(+1.21%) |
Jul 13, 2021 | 24.14 | 24.21 | 24.00 | 24.14 | 1,775,695 | -0.09(-0.36%) |
Jul 12, 2021 | 23.93 | 24.26 | 23.87 | 24.23 | 1,221,721 | +0.21(+0.89%) |
Jul 09, 2021 | 23.90 | 24.10 | 23.77 | 24.02 | 1,514,623 | +0.39(+1.64%) |
Jul 08, 2021 | 23.54 | 23.75 | 23.31 | 23.63 | 1,739,624 | -0.43(-1.78%) |
Jul 07, 2021 | 24.11 | 24.20 | 23.71 | 24.06 | 1,901,643 | +0.11(+0.46%) |
Jul 06, 2021 | 24.45 | 24.50 | 23.94 | 23.94 | 1,433,814 | -0.97(-3.91%) |
Jul 02, 2021 | 24.85 | 24.97 | 24.54 | 24.92 | 907,706 | +0.36(+1.45%) |
Jul 01, 2021 | 25.06 | 25.09 | 24.49 | 24.56 | 1,668,205 | -0.40(-1.62%) |
Jun 30, 2021 | 24.91 | 25.05 | 24.79 | 24.97 | 1,937,919 | -0.21(-0.85%) |
Jun 29, 2021 | 25.10 | 25.19 | 24.93 | 25.18 | 1,261,937 | +0.02(+0.09%) |
Jun 28, 2021 | 25.26 | 25.28 | 24.93 | 25.16 | 1,550,340 | -0.06(-0.22%) |
Jun 25, 2021 | 25.64 | 25.69 | 25.10 | 25.21 | 2,063,777 | -0.36(-1.39%) |
Jun 24, 2021 | 25.31 | 25.63 | 25.23 | 25.57 | 1,562,175 | +0.54(+2.15%) |
Jun 23, 2021 | 25.10 | 25.34 | 25.00 | 25.03 | 1,492,913 | +0.05(+0.19%) |
Jun 22, 2021 | 24.61 | 25.01 | 24.49 | 24.98 | 1,008,934 | +0.19(+0.77%) |
Jun 21, 2021 | 24.60 | 24.83 | 24.49 | 24.79 | 960,193 | +0.31(+1.26%) |
Jun 18, 2021 | 24.64 | 24.69 | 24.31 | 24.48 | 1,498,675 | -0.10(-0.42%) |
Jun 17, 2021 | 24.94 | 25.01 | 24.48 | 24.59 | 2,273,785 | -0.22(-0.89%) |
Jun 16, 2021 | 25.06 | 25.18 | 24.56 | 24.81 | 1,487,581 | -0.29(-1.14%) |
Jun 15, 2021 | 25.10 | 25.12 | 24.76 | 25.09 | 1,125,344 | -0.06(-0.22%) |
Jun 14, 2021 | 25.20 | 25.35 | 25.07 | 25.15 | 2,601,181 | +0.15(+0.60%) |
Jun 11, 2021 | 25.09 | 25.12 | 24.82 | 25.00 | 1,015,592 | -0.13(-0.50%) |
Jun 10, 2021 | 25.17 | 25.31 | 25.00 | 25.12 | 3,863,028 | +0.06(+0.25%) |
Jun 09, 2021 | 25.19 | 25.26 | 25.06 | 25.06 | 2,736,365 | -0.13(-0.53%) |
Jun 08, 2021 | 25.22 | 25.39 | 25.06 | 25.20 | 1,120,725 | -0.17(-0.68%) |
Jun 07, 2021 | 25.17 | 25.45 | 25.12 | 25.37 | 1,177,619 | +0.10(+0.40%) |
Jun 04, 2021 | 25.12 | 25.27 | 24.95 | 25.27 | 1,533,439 | +0.41(+1.64%) |
Jun 03, 2021 | 24.88 | 24.93 | 24.73 | 24.86 | 1,694,604 | -0.24(-0.97%) |
Jun 02, 2021 | 24.55 | 25.16 | 24.52 | 25.10 | 2,670,429 | +0.46(+1.87%) |