Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.02 | 22.20 | 21.19 | 21.49 | 239,424 | -0.54(-2.45%) |
Aug 30, 2021 | 21.71 | 22.17 | 21.51 | 22.03 | 334,910 | +0.19(+0.87%) |
Aug 27, 2021 | 21.46 | 22.06 | 21.09 | 21.84 | 223,272 | +0.47(+2.20%) |
Aug 26, 2021 | 21.18 | 21.66 | 20.84 | 21.37 | 221,515 | +0.45(+2.15%) |
Aug 25, 2021 | 20.71 | 21.15 | 20.41 | 20.92 | 394,039 | +0.32(+1.55%) |
Aug 24, 2021 | 20.60 | 20.84 | 20.19 | 20.60 | 192,358 | +0.05(+0.24%) |
Aug 23, 2021 | 20.25 | 20.72 | 19.93 | 20.55 | 190,719 | +0.80(+4.05%) |
Aug 20, 2021 | 20.01 | 20.01 | 19.55 | 19.75 | 209,860 | -0.38(-1.89%) |
Aug 19, 2021 | 20.19 | 20.37 | 19.91 | 20.13 | 256,285 | -0.15(-0.74%) |
Aug 18, 2021 | 20.15 | 20.64 | 20.01 | 20.28 | 132,834 | -0.02(-0.10%) |
Aug 17, 2021 | 21.17 | 21.45 | 20.07 | 20.30 | 277,026 | -1.13(-5.27%) |
Aug 16, 2021 | 21.79 | 22.08 | 21.10 | 21.43 | 251,748 | -0.57(-2.59%) |
Aug 13, 2021 | 21.96 | 22.14 | 21.02 | 22.00 | 143,329 | +0.32(+1.48%) |
Aug 12, 2021 | 22.42 | 22.80 | 21.58 | 21.68 | 162,968 | -0.84(-3.73%) |
Aug 11, 2021 | 22.89 | 22.95 | 22.44 | 22.52 | 252,473 | -0.17(-0.75%) |
Aug 10, 2021 | 23.56 | 23.77 | 22.29 | 22.69 | 259,884 | -0.75(-3.20%) |
Aug 09, 2021 | 22.96 | 23.79 | 22.96 | 23.44 | 585,998 | +0.59(+2.58%) |
Aug 06, 2021 | 23.04 | 23.47 | 22.45 | 22.85 | 241,910 | -0.20(-0.87%) |
Aug 05, 2021 | 23.95 | 24.00 | 23.04 | 23.05 | 218,703 | -0.85(-3.56%) |
Aug 04, 2021 | 23.06 | 24.47 | 23.06 | 23.90 | 519,360 | +0.78(+3.37%) |
Aug 03, 2021 | 22.90 | 23.19 | 22.19 | 23.12 | 161,705 | +0.29(+1.27%) |
Aug 02, 2021 | 22.18 | 23.24 | 22.03 | 22.83 | 232,354 | +0.86(+3.91%) |
Jul 30, 2021 | 23.19 | 23.28 | 21.89 | 21.97 | 205,221 | -1.41(-6.03%) |
Jul 29, 2021 | 22.91 | 23.66 | 22.65 | 23.38 | 192,182 | +0.53(+2.32%) |
Jul 28, 2021 | 22.94 | 23.46 | 22.51 | 22.85 | 214,878 | +0.15(+0.66%) |
Jul 27, 2021 | 23.30 | 23.33 | 22.21 | 22.70 | 307,556 | -0.65(-2.78%) |
Jul 26, 2021 | 23.00 | 23.95 | 22.80 | 23.35 | 267,514 | +0.24(+1.04%) |
Jul 23, 2021 | 22.95 | 23.60 | 22.01 | 23.11 | 351,601 | +0.42(+1.85%) |
Jul 22, 2021 | 21.83 | 23.74 | 21.75 | 22.69 | 721,148 | +0.65(+2.95%) |
Jul 21, 2021 | 22.77 | 22.88 | 21.20 | 22.04 | 799,810 | -0.61(-2.69%) |
Jul 20, 2021 | 20.63 | 23.79 | 20.42 | 22.65 | 1,118,707 | +2.47(+12.24%) |
Jul 19, 2021 | 20.15 | 20.70 | 19.85 | 20.18 | 355,237 | -0.05(-0.25%) |
Jul 16, 2021 | 20.07 | 20.42 | 19.81 | 20.23 | 207,914 | +0.28(+1.40%) |
Jul 15, 2021 | 19.89 | 20.02 | 19.25 | 19.95 | 329,333 | -0.12(-0.60%) |
Jul 14, 2021 | 20.26 | 20.39 | 19.85 | 20.07 | 138,336 | -0.08(-0.40%) |
Jul 13, 2021 | 20.94 | 21.14 | 19.86 | 20.15 | 484,229 | -0.81(-3.86%) |
Jul 12, 2021 | 21.15 | 21.24 | 20.47 | 20.96 | 242,462 | -0.21(-0.99%) |
Jul 09, 2021 | 21.24 | 21.37 | 20.46 | 21.17 | 340,764 | -0.19(-0.89%) |
Jul 08, 2021 | 21.20 | 21.39 | 20.53 | 21.36 | 491,056 | +0.03(+0.14%) |
Jul 07, 2021 | 20.46 | 21.57 | 20.46 | 21.33 | 417,899 | +0.76(+3.69%) |
Jul 06, 2021 | 21.01 | 21.22 | 20.25 | 20.57 | 373,248 | -0.39(-1.86%) |
Jul 02, 2021 | 21.53 | 21.59 | 20.92 | 20.96 | 191,448 | -0.65(-3.01%) |
Jul 01, 2021 | 22.10 | 22.11 | 21.45 | 21.61 | 275,540 | -0.45(-2.04%) |
Jun 30, 2021 | 21.54 | 22.28 | 21.20 | 22.06 | 244,271 | +0.59(+2.75%) |
Jun 29, 2021 | 21.93 | 21.93 | 21.09 | 21.47 | 476,332 | -0.38(-1.74%) |
Jun 28, 2021 | 21.71 | 21.97 | 21.50 | 21.85 | 226,680 | -0.02(-0.09%) |
Jun 25, 2021 | 22.51 | 22.72 | 21.75 | 21.87 | 2,745,292 | -0.53(-2.37%) |
Jun 24, 2021 | 22.65 | 22.73 | 22.04 | 22.40 | 378,089 | -0.20(-0.88%) |
Jun 23, 2021 | 23.95 | 24.20 | 22.59 | 22.60 | 614,688 | -1.17(-4.92%) |
Jun 22, 2021 | 23.71 | 24.55 | 23.63 | 23.77 | 791,691 | +0.07(+0.30%) |
Jun 21, 2021 | 24.02 | 24.48 | 23.45 | 23.70 | 762,246 | -0.30(-1.25%) |
Jun 18, 2021 | 23.73 | 24.18 | 23.73 | 24.00 | 1,367,387 | +0.09(+0.38%) |
Jun 17, 2021 | 23.94 | 24.02 | 23.56 | 23.91 | 524,327 | -0.10(-0.42%) |
Jun 16, 2021 | 23.23 | 24.14 | 23.20 | 24.01 | 680,836 | +0.69(+2.96%) |
Jun 15, 2021 | 22.98 | 23.34 | 22.50 | 23.32 | 380,809 | +0.34(+1.48%) |
Jun 14, 2021 | 22.54 | 23.50 | 22.40 | 22.98 | 807,893 | +0.84(+3.79%) |
Jun 11, 2021 | 22.53 | 22.82 | 21.82 | 22.14 | 576,428 | -0.41(-1.82%) |
Jun 10, 2021 | 21.48 | 22.59 | 21.45 | 22.55 | 579,049 | +1.20(+5.62%) |
Jun 09, 2021 | 22.12 | 22.28 | 20.73 | 21.35 | 519,315 | -0.70(-3.17%) |
Jun 08, 2021 | 19.41 | 22.47 | 19.15 | 22.05 | 1,583,789 | +3.12(+16.48%) |
Jun 07, 2021 | 19.17 | 19.22 | 18.68 | 18.93 | 333,368 | -0.24(-1.25%) |
Jun 04, 2021 | 18.92 | 19.20 | 18.70 | 19.17 | 240,644 | +0.35(+1.86%) |
Jun 03, 2021 | 19.23 | 19.27 | 18.50 | 18.82 | 265,544 | -0.53(-2.74%) |
Jun 02, 2021 | 19.12 | 19.55 | 19.02 | 19.35 | 209,512 | +0.33(+1.74%) |