Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.43 | 24.43 | 23.59 | 23.59 | 19,843 | -0.76(-3.13%) |
Aug 30, 2021 | 23.42 | 24.36 | 23.11 | 24.36 | 8,382 | +0.15(+0.60%) |
Aug 27, 2021 | 23.64 | 24.21 | 23.64 | 24.21 | 13,516 | +0.63(+2.69%) |
Aug 26, 2021 | 23.24 | 23.58 | 23.07 | 23.58 | 19,723 | +0.42(+1.82%) |
Aug 25, 2021 | 23.05 | 23.36 | 22.97 | 23.16 | 13,084 | -0.06(-0.25%) |
Aug 24, 2021 | 22.94 | 23.24 | 22.94 | 23.21 | 17,061 | +0.73(+3.25%) |
Aug 23, 2021 | 22.53 | 22.72 | 22.48 | 22.48 | 9,246 | +0.21(+0.95%) |
Aug 20, 2021 | 22.08 | 22.28 | 21.90 | 22.27 | 26,205 | -0.48(-2.11%) |
Aug 19, 2021 | 22.50 | 22.75 | 22.40 | 22.75 | 29,079 | -0.41(-1.79%) |
Aug 18, 2021 | 23.06 | 23.22 | 22.95 | 23.16 | 8,575 | -0.02(-0.07%) |
Aug 17, 2021 | 23.14 | 23.18 | 22.81 | 23.18 | 19,103 | -0.43(-1.82%) |
Aug 16, 2021 | 23.42 | 23.51 | 23.29 | 23.61 | 12,273 | -0.11(-0.44%) |
Aug 13, 2021 | 23.41 | 23.72 | 23.28 | 23.72 | 18,454 | +0.20(+0.86%) |
Aug 12, 2021 | 23.70 | 23.70 | 23.42 | 23.51 | 6,201 | -0.46(-1.93%) |
Aug 11, 2021 | 23.88 | 24.09 | 23.53 | 23.98 | 23,232 | +0.28(+1.20%) |
Aug 10, 2021 | 23.84 | 23.84 | 23.63 | 23.69 | 16,254 | -0.43(-1.78%) |
Aug 09, 2021 | 23.74 | 24.12 | 23.51 | 24.12 | 16,374 | +0.14(+0.58%) |
Aug 06, 2021 | 23.71 | 23.98 | 23.34 | 23.98 | 16,970 | +0.29(+1.23%) |
Aug 05, 2021 | 23.80 | 23.89 | 23.42 | 23.69 | 78,512 | -0.26(-1.08%) |
Aug 04, 2021 | 23.67 | 24.07 | 23.67 | 23.95 | 251,008 | +0.57(+2.43%) |
Aug 03, 2021 | 23.07 | 23.57 | 22.96 | 23.38 | 103,380 | +0.37(+1.59%) |
Aug 02, 2021 | 22.84 | 23.02 | 22.68 | 23.02 | 20,245 | +0.05(+0.21%) |
Jul 30, 2021 | 23.02 | 23.05 | 22.73 | 22.97 | 7,746 | -0.71(-2.98%) |
Jul 29, 2021 | 23.54 | 23.69 | 23.39 | 23.67 | 4,527 | +0.27(+1.15%) |
Jul 28, 2021 | 23.07 | 23.40 | 22.82 | 23.40 | 9,143 | +0.61(+2.67%) |
Jul 27, 2021 | 22.96 | 23.11 | 22.80 | 22.80 | 17,073 | -0.31(-1.35%) |
Jul 26, 2021 | 22.88 | 23.12 | 22.88 | 23.11 | 17,661 | -0.11(-0.48%) |
Jul 23, 2021 | 23.35 | 23.35 | 23.12 | 23.22 | 22,751 | -0.62(-2.62%) |
Jul 22, 2021 | 24.45 | 24.45 | 23.73 | 23.85 | 61,017 | -0.10(-0.40%) |
Jul 21, 2021 | 23.71 | 24.69 | 23.53 | 23.94 | 17,437 | +0.10(+0.40%) |
Jul 20, 2021 | 23.57 | 23.86 | 23.32 | 23.85 | 8,522 | +0.35(+1.50%) |
Jul 19, 2021 | 23.49 | 23.52 | 23.16 | 23.49 | 14,886 | -0.51(-2.14%) |
Jul 16, 2021 | 24.01 | 24.12 | 23.77 | 24.01 | 6,087 | -0.49(-2.00%) |
Jul 15, 2021 | 23.90 | 24.49 | 23.74 | 24.49 | 5,714 | +0.71(+3.00%) |
Jul 14, 2021 | 23.89 | 24.04 | 23.78 | 23.78 | 10,922 | +0.02(+0.07%) |
Jul 13, 2021 | 23.83 | 24.18 | 23.66 | 23.77 | 35,539 | -0.14(-0.57%) |
Jul 12, 2021 | 23.69 | 23.90 | 23.67 | 23.90 | 7,407 | +0.24(+1.02%) |
Jul 09, 2021 | 23.61 | 23.71 | 23.56 | 23.66 | 9,176 | +0.09(+0.37%) |
Jul 08, 2021 | 23.88 | 24.00 | 23.57 | 23.57 | 11,143 | -0.50(-2.06%) |
Jul 07, 2021 | 24.23 | 24.23 | 24.00 | 24.07 | 8,208 | -0.34(-1.41%) |
Jul 06, 2021 | 24.64 | 24.64 | 24.27 | 24.41 | 6,109 | -0.39(-1.58%) |
Jul 02, 2021 | 24.52 | 24.81 | 24.43 | 24.81 | 13,003 | +0.39(+1.61%) |
Jul 01, 2021 | 24.42 | 24.42 | 24.17 | 24.41 | 8,791 | +0.16(+0.66%) |
Jun 30, 2021 | 24.58 | 24.58 | 24.24 | 24.25 | 20,737 | -0.44(-1.78%) |
Jun 29, 2021 | 24.96 | 24.96 | 24.61 | 24.69 | 9,414 | -0.88(-3.45%) |
Jun 28, 2021 | 25.60 | 25.60 | 25.24 | 25.58 | 9,030 | -0.50(-1.94%) |
Jun 25, 2021 | 25.21 | 26.08 | 25.09 | 26.08 | 21,279 | +1.18(+4.73%) |
Jun 24, 2021 | 24.75 | 24.90 | 24.52 | 24.90 | 14,610 | +0.75(+3.08%) |
Jun 23, 2021 | 24.08 | 24.25 | 23.94 | 24.16 | 8,897 | -0.38(-1.57%) |
Jun 22, 2021 | 24.25 | 24.54 | 24.03 | 24.54 | 13,971 | +0.36(+1.49%) |
Jun 21, 2021 | 23.99 | 24.41 | 23.99 | 24.18 | 14,427 | -0.09(-0.36%) |
Jun 18, 2021 | 24.65 | 24.73 | 24.02 | 24.27 | 25,481 | -0.46(-1.85%) |
Jun 17, 2021 | 24.98 | 24.98 | 24.73 | 24.73 | 12,785 | -0.40(-1.59%) |
Jun 16, 2021 | 25.46 | 25.65 | 24.93 | 25.13 | 15,484 | +0.50(+2.05%) |
Jun 15, 2021 | 24.57 | 24.62 | 24.36 | 24.62 | 18,154 | +0.49(+2.03%) |
Jun 14, 2021 | 24.41 | 24.41 | 24.13 | 24.13 | 6,567 | -0.50(-2.02%) |
Jun 11, 2021 | 24.91 | 24.91 | 24.39 | 24.63 | 9,926 | +0.01(+0.03%) |
Jun 10, 2021 | 24.83 | 24.84 | 24.61 | 24.62 | 10,662 | -1.02(-3.97%) |
Jun 09, 2021 | 24.81 | 25.64 | 24.78 | 25.64 | 13,996 | +0.62(+2.50%) |
Jun 08, 2021 | 25.01 | 25.02 | 24.83 | 25.02 | 6,104 | +0.01(+0.03%) |
Jun 07, 2021 | 25.08 | 25.17 | 25.01 | 25.01 | 6,972 | -0.22(-0.86%) |
Jun 04, 2021 | 24.96 | 25.30 | 24.96 | 25.22 | 13,329 | +0.91(+3.76%) |
Jun 03, 2021 | 24.33 | 24.52 | 24.21 | 24.31 | 7,613 | -0.06(-0.26%) |
Jun 02, 2021 | 24.25 | 24.47 | 24.25 | 24.37 | 11,541 | -0.11(-0.46%) |