Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.59 | 23.66 | 22.55 | 23.28 | 99,466 | +0.49(+2.15%) |
Aug 30, 2021 | 23.45 | 24.00 | 22.61 | 22.79 | 71,746 | -0.54(-2.31%) |
Aug 27, 2021 | 22.79 | 23.82 | 22.79 | 23.33 | 68,935 | +0.70(+3.09%) |
Aug 26, 2021 | 23.50 | 23.86 | 22.53 | 22.63 | 64,792 | -1.03(-4.35%) |
Aug 25, 2021 | 23.68 | 24.05 | 23.29 | 23.66 | 76,725 | +0.19(+0.81%) |
Aug 24, 2021 | 22.96 | 23.61 | 22.96 | 23.47 | 63,002 | +0.83(+3.67%) |
Aug 23, 2021 | 22.54 | 23.10 | 22.22 | 22.64 | 55,013 | +0.31(+1.39%) |
Aug 20, 2021 | 21.66 | 22.52 | 21.66 | 22.33 | 71,288 | +0.49(+2.24%) |
Aug 19, 2021 | 22.16 | 22.33 | 21.32 | 21.84 | 103,846 | -0.78(-3.45%) |
Aug 18, 2021 | 22.99 | 23.38 | 22.31 | 22.62 | 112,561 | -0.50(-2.16%) |
Aug 17, 2021 | 23.56 | 23.56 | 22.31 | 23.12 | 126,391 | -0.97(-4.03%) |
Aug 16, 2021 | 24.41 | 24.41 | 23.62 | 24.09 | 102,884 | -0.25(-1.03%) |
Aug 13, 2021 | 24.06 | 24.56 | 23.50 | 24.34 | 109,229 | +0.38(+1.59%) |
Aug 12, 2021 | 24.18 | 24.18 | 23.50 | 23.96 | 72,627 | -0.01(-0.04%) |
Aug 11, 2021 | 23.89 | 24.46 | 22.98 | 23.97 | 87,691 | +0.04(+0.17%) |
Aug 10, 2021 | 23.45 | 24.22 | 23.30 | 23.93 | 122,615 | +0.41(+1.74%) |
Aug 09, 2021 | 22.27 | 23.63 | 21.98 | 23.52 | 183,365 | +0.92(+4.07%) |
Aug 06, 2021 | 21.26 | 22.61 | 21.26 | 22.60 | 136,453 | +1.49(+7.06%) |
Aug 05, 2021 | 24.00 | 24.10 | 20.40 | 21.11 | 344,643 | -4.76(-18.40%) |
Aug 04, 2021 | 26.26 | 26.66 | 25.64 | 25.87 | 165,439 | -0.86(-3.22%) |
Aug 03, 2021 | 26.12 | 26.76 | 24.80 | 26.73 | 111,413 | +0.86(+3.32%) |
Aug 02, 2021 | 26.46 | 26.95 | 25.71 | 25.87 | 57,864 | -0.18(-0.69%) |
Jul 30, 2021 | 25.60 | 26.39 | 24.95 | 26.05 | 69,659 | +0.27(+1.05%) |
Jul 29, 2021 | 25.14 | 26.11 | 24.80 | 25.78 | 62,069 | +1.19(+4.84%) |
Jul 28, 2021 | 24.69 | 25.00 | 24.20 | 24.59 | 54,182 | +0.22(+0.90%) |
Jul 27, 2021 | 24.86 | 25.00 | 23.70 | 24.37 | 78,721 | -0.88(-3.49%) |
Jul 26, 2021 | 24.82 | 25.55 | 24.35 | 25.25 | 62,601 | +0.70(+2.85%) |
Jul 23, 2021 | 24.63 | 25.02 | 23.65 | 24.55 | 60,994 | +0.28(+1.15%) |
Jul 22, 2021 | 25.73 | 25.73 | 24.04 | 24.27 | 66,215 | -1.69(-6.51%) |
Jul 21, 2021 | 25.98 | 26.70 | 25.80 | 25.96 | 78,618 | +0.53(+2.08%) |
Jul 20, 2021 | 24.54 | 25.88 | 23.71 | 25.43 | 134,185 | +1.14(+4.69%) |
Jul 19, 2021 | 23.50 | 24.89 | 22.83 | 24.29 | 216,037 | -0.23(-0.94%) |
Jul 16, 2021 | 25.90 | 25.90 | 24.41 | 24.52 | 107,570 | -0.89(-3.50%) |
Jul 15, 2021 | 24.81 | 25.58 | 24.64 | 25.41 | 64,817 | +0.31(+1.24%) |
Jul 14, 2021 | 25.94 | 26.06 | 24.83 | 25.10 | 102,109 | -0.50(-1.95%) |
Jul 13, 2021 | 26.68 | 27.00 | 25.37 | 25.60 | 194,096 | -1.57(-5.78%) |
Jul 12, 2021 | 26.87 | 27.48 | 26.20 | 27.17 | 113,438 | +0.03(+0.11%) |
Jul 09, 2021 | 27.07 | 27.78 | 26.79 | 27.14 | 109,691 | +0.74(+2.80%) |
Jul 08, 2021 | 25.25 | 26.93 | 25.25 | 26.40 | 140,828 | +0.23(+0.88%) |
Jul 07, 2021 | 27.31 | 27.92 | 25.89 | 26.17 | 131,128 | -1.40(-5.08%) |
Jul 06, 2021 | 28.75 | 29.09 | 26.90 | 27.57 | 120,142 | -1.37(-4.73%) |
Jul 02, 2021 | 29.57 | 29.57 | 28.66 | 28.94 | 100,651 | -0.58(-1.96%) |
Jul 01, 2021 | 29.35 | 29.61 | 28.58 | 29.52 | 156,356 | +0.52(+1.79%) |
Jun 30, 2021 | 27.61 | 29.04 | 27.61 | 29.00 | 169,645 | +1.07(+3.83%) |
Jun 29, 2021 | 27.49 | 28.32 | 27.22 | 27.93 | 102,588 | +0.64(+2.35%) |
Jun 28, 2021 | 27.85 | 27.94 | 26.25 | 27.29 | 221,485 | -0.62(-2.22%) |
Jun 25, 2021 | 28.60 | 29.90 | 27.89 | 27.91 | 222,969 | -0.68(-2.38%) |
Jun 24, 2021 | 28.98 | 29.17 | 28.50 | 28.59 | 127,550 | +0.09(+0.32%) |
Jun 23, 2021 | 29.10 | 29.49 | 28.48 | 28.50 | 156,036 | -0.69(-2.36%) |
Jun 22, 2021 | 29.12 | 29.70 | 28.79 | 29.19 | 52,553 | -0.26(-0.88%) |
Jun 21, 2021 | 29.65 | 30.37 | 28.99 | 29.45 | 102,611 | +0.62(+2.15%) |
Jun 18, 2021 | 29.23 | 29.53 | 28.37 | 28.83 | 281,484 | -1.19(-3.96%) |
Jun 17, 2021 | 31.23 | 31.52 | 29.21 | 30.02 | 122,470 | -1.35(-4.30%) |
Jun 16, 2021 | 30.54 | 31.61 | 29.68 | 31.37 | 121,609 | +0.44(+1.42%) |
Jun 15, 2021 | 31.57 | 32.00 | 30.63 | 30.93 | 119,694 | -0.71(-2.24%) |
Jun 14, 2021 | 32.17 | 32.17 | 31.29 | 31.64 | 87,451 | -0.17(-0.53%) |
Jun 11, 2021 | 31.37 | 32.01 | 31.25 | 31.81 | 49,079 | +0.54(+1.73%) |
Jun 10, 2021 | 31.07 | 31.56 | 30.90 | 31.27 | 88,706 | +0.17(+0.55%) |
Jun 09, 2021 | 31.99 | 32.47 | 30.96 | 31.10 | 61,058 | -0.73(-2.29%) |
Jun 08, 2021 | 31.67 | 32.46 | 31.33 | 31.83 | 68,408 | +0.10(+0.32%) |
Jun 07, 2021 | 31.00 | 31.81 | 30.87 | 31.73 | 52,134 | +0.80(+2.59%) |
Jun 04, 2021 | 31.60 | 31.83 | 30.32 | 30.93 | 59,016 | -0.37(-1.18%) |
Jun 03, 2021 | 30.07 | 31.61 | 29.31 | 31.30 | 97,977 | +1.03(+3.40%) |
Jun 02, 2021 | 32.06 | 32.06 | 30.09 | 30.27 | 123,474 | -1.93(-5.99%) |