Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.65 | 22.88 | 22.48 | 22.88 | 7,762 | +0.06(+0.26%) |
Aug 30, 2021 | 22.66 | 22.87 | 22.66 | 22.82 | 1,396 | +0.13(+0.56%) |
Aug 27, 2021 | 22.66 | 22.72 | 22.44 | 22.70 | 916 | +0.04(+0.19%) |
Aug 26, 2021 | 22.81 | 22.81 | 22.48 | 22.65 | 2,468 | -0.26(-1.13%) |
Aug 25, 2021 | 22.98 | 23.05 | 22.81 | 22.91 | 6,152 | -0.28(-1.19%) |
Aug 24, 2021 | 23.16 | 23.19 | 23.16 | 23.19 | 706 | -0.17(-0.73%) |
Aug 23, 2021 | 23.27 | 23.55 | 23.27 | 23.36 | 3,392 | +0.09(+0.37%) |
Aug 20, 2021 | 23.04 | 23.27 | 23.04 | 23.27 | 597 | +0.46(+2.03%) |
Aug 19, 2021 | 22.87 | 23.06 | 22.81 | 22.81 | 4,654 | +0.00(+0.00%) |
Aug 18, 2021 | 22.97 | 23.06 | 22.80 | 22.81 | 1,488 | -0.07(-0.31%) |
Aug 17, 2021 | 22.78 | 23.30 | 22.78 | 22.88 | 2,508 | -0.02(-0.11%) |
Aug 16, 2021 | 22.73 | 22.90 | 22.70 | 22.90 | 2,730 | -0.06(-0.27%) |
Aug 13, 2021 | 23.13 | 23.13 | 22.87 | 22.97 | 981 | -0.23(-1.00%) |
Aug 12, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 131 | +0.07(+0.28%) |
Aug 11, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 211 | +0.11(+0.49%) |
Aug 10, 2021 | 23.09 | 23.09 | 22.93 | 23.02 | 2,408 | +0.09(+0.38%) |
Aug 09, 2021 | 22.94 | 23.06 | 22.88 | 22.93 | 6,988 | -0.30(-1.28%) |
Aug 06, 2021 | 23.31 | 23.31 | 23.23 | 23.23 | 709 | -0.11(-0.46%) |
Aug 05, 2021 | 23.52 | 23.52 | 23.15 | 23.34 | 2,263 | +0.05(+0.23%) |
Aug 04, 2021 | 23.45 | 23.46 | 23.21 | 23.29 | 1,424 | -0.09(-0.39%) |
Aug 03, 2021 | 23.18 | 23.51 | 23.18 | 23.38 | 21,554 | +0.21(+0.91%) |
Aug 02, 2021 | 23.16 | 23.48 | 23.16 | 23.16 | 2,026 | -0.05(-0.21%) |
Jul 30, 2021 | 23.30 | 23.38 | 23.21 | 23.21 | 2,553 | -0.32(-1.34%) |
Jul 29, 2021 | 23.55 | 23.55 | 23.53 | 23.53 | 437 | -0.10(-0.42%) |
Jul 28, 2021 | 23.81 | 23.81 | 23.63 | 23.63 | 2,933 | -0.18(-0.77%) |
Jul 27, 2021 | 23.90 | 23.90 | 23.81 | 23.81 | 617 | +0.02(+0.07%) |
Jul 26, 2021 | 23.56 | 23.87 | 23.56 | 23.79 | 2,288 | -0.08(-0.35%) |
Jul 23, 2021 | 23.99 | 23.99 | 23.88 | 23.88 | 1,828 | -0.10(-0.43%) |
Jul 22, 2021 | 23.98 | 23.98 | 23.98 | 23.98 | 131 | +0.09(+0.36%) |
Jul 21, 2021 | 23.88 | 24.07 | 23.88 | 23.89 | 3,694 | +0.02(+0.10%) |
Jul 20, 2021 | 23.80 | 23.87 | 23.74 | 23.87 | 7,551 | +0.02(+0.10%) |
Jul 19, 2021 | 23.86 | 23.87 | 23.80 | 23.84 | 3,977 | -0.07(-0.27%) |
Jul 16, 2021 | 23.84 | 23.91 | 23.84 | 23.91 | 2,069 | -0.00(-0.00%) |
Jul 15, 2021 | 23.84 | 23.91 | 23.84 | 23.91 | 3,796 | +0.05(+0.21%) |
Jul 14, 2021 | 23.88 | 23.91 | 23.84 | 23.86 | 5,725 | -0.06(-0.24%) |
Jul 13, 2021 | 23.92 | 24.07 | 23.92 | 23.92 | 5,456 | -0.03(-0.11%) |
Jul 12, 2021 | 24.04 | 24.07 | 23.93 | 23.94 | 1,979 | -0.12(-0.52%) |
Jul 09, 2021 | 24.18 | 24.37 | 24.01 | 24.07 | 4,722 | -0.27(-1.12%) |
Jul 08, 2021 | 24.44 | 24.66 | 24.28 | 24.34 | 4,422 | +0.51(+2.14%) |
Jul 07, 2021 | 23.89 | 23.95 | 23.83 | 23.83 | 1,513 | -0.18(-0.74%) |
Jul 06, 2021 | 23.96 | 24.09 | 23.89 | 24.01 | 4,839 | -0.32(-1.33%) |
Jul 02, 2021 | 24.46 | 24.52 | 24.33 | 24.33 | 1,786 | -0.04(-0.17%) |
Jul 01, 2021 | 24.46 | 24.46 | 24.34 | 24.38 | 1,886 | +0.22(+0.91%) |
Jun 30, 2021 | 24.07 | 24.15 | 24.07 | 24.15 | 1,071 | +0.08(+0.35%) |
Jun 29, 2021 | 23.97 | 24.17 | 23.97 | 24.07 | 4,456 | +0.17(+0.72%) |
Jun 28, 2021 | 24.07 | 24.07 | 23.77 | 23.90 | 8,013 | -0.42(-1.73%) |
Jun 25, 2021 | 24.31 | 24.32 | 24.23 | 24.32 | 6,121 | -0.18(-0.75%) |
Jun 24, 2021 | 24.37 | 24.50 | 24.36 | 24.50 | 4,820 | -0.03(-0.13%) |
Jun 23, 2021 | 24.39 | 24.54 | 24.39 | 24.53 | 3,229 | -0.04(-0.16%) |
Jun 22, 2021 | 24.63 | 24.63 | 24.39 | 24.57 | 1,993 | -0.13(-0.52%) |
Jun 21, 2021 | 24.85 | 24.85 | 24.53 | 24.70 | 1,606 | -0.20(-0.79%) |
Jun 18, 2021 | 24.90 | 24.90 | 24.78 | 24.90 | 1,783 | +0.08(+0.31%) |
Jun 17, 2021 | 24.87 | 24.87 | 24.65 | 24.82 | 4,104 | -0.12(-0.46%) |
Jun 16, 2021 | 24.99 | 25.16 | 24.94 | 24.94 | 3,870 | -0.19(-0.74%) |
Jun 15, 2021 | 25.13 | 25.33 | 25.12 | 25.12 | 4,328 | -0.20(-0.80%) |
Jun 14, 2021 | 25.35 | 25.36 | 25.12 | 25.33 | 5,641 | +0.17(+0.67%) |
Jun 11, 2021 | 25.20 | 25.21 | 25.16 | 25.16 | 11,002 | +0.00(+0.00%) |
Jun 10, 2021 | 25.16 | 25.18 | 25.16 | 25.16 | 539 | +0.18(+0.74%) |
Jun 09, 2021 | 25.01 | 25.01 | 24.80 | 24.97 | 2,875 | -0.22(-0.89%) |
Jun 08, 2021 | 25.22 | 25.25 | 25.14 | 25.20 | 1,767 | -0.09(-0.35%) |
Jun 07, 2021 | 25.39 | 25.39 | 25.27 | 25.29 | 2,914 | -0.11(-0.42%) |
Jun 04, 2021 | 25.41 | 25.42 | 25.27 | 25.39 | 5,462 | +0.04(+0.14%) |
Jun 03, 2021 | 25.39 | 25.39 | 25.27 | 25.36 | 3,316 | -0.06(-0.25%) |
Jun 02, 2021 | 25.50 | 25.50 | 25.25 | 25.42 | 5,821 | -0.03(-0.13%) |