Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.65 | 21.79 | 21.34 | 21.53 | 646,900 | -0.18(-0.81%) |
Aug 30, 2021 | 22.22 | 22.22 | 21.63 | 21.70 | 525,113 | -0.38(-1.72%) |
Aug 27, 2021 | 21.23 | 22.18 | 21.23 | 22.08 | 612,034 | +0.89(+4.19%) |
Aug 26, 2021 | 21.68 | 21.70 | 21.14 | 21.19 | 467,948 | -0.43(-1.97%) |
Aug 25, 2021 | 21.59 | 21.80 | 21.36 | 21.62 | 615,808 | +0.09(+0.43%) |
Aug 24, 2021 | 21.25 | 21.72 | 21.25 | 21.53 | 420,646 | +0.45(+2.15%) |
Aug 23, 2021 | 20.91 | 21.09 | 20.81 | 21.07 | 500,315 | +0.27(+1.29%) |
Aug 20, 2021 | 20.68 | 20.87 | 20.43 | 20.80 | 682,454 | +0.03(+0.13%) |
Aug 19, 2021 | 21.31 | 21.36 | 20.59 | 20.78 | 938,920 | -0.93(-4.31%) |
Aug 18, 2021 | 21.68 | 22.13 | 21.60 | 21.71 | 753,820 | +0.04(+0.17%) |
Aug 17, 2021 | 21.79 | 21.89 | 21.07 | 21.67 | 975,893 | -0.56(-2.54%) |
Aug 16, 2021 | 21.98 | 22.31 | 21.70 | 22.24 | 694,340 | -0.02(-0.08%) |
Aug 13, 2021 | 22.48 | 22.50 | 22.04 | 22.26 | 330,531 | -0.19(-0.87%) |
Aug 12, 2021 | 22.76 | 22.80 | 22.20 | 22.45 | 831,148 | -0.21(-0.94%) |
Aug 11, 2021 | 22.24 | 22.68 | 21.94 | 22.66 | 841,059 | +0.48(+2.16%) |
Aug 10, 2021 | 21.73 | 22.22 | 21.58 | 22.19 | 644,936 | +0.38(+1.73%) |
Aug 09, 2021 | 21.65 | 21.93 | 21.28 | 21.81 | 1,213,478 | -0.11(-0.50%) |
Aug 06, 2021 | 21.72 | 22.08 | 21.48 | 21.92 | 849,681 | +0.49(+2.28%) |
Aug 05, 2021 | 21.22 | 21.71 | 21.19 | 21.43 | 830,228 | +0.25(+1.17%) |
Aug 04, 2021 | 21.71 | 21.72 | 21.17 | 21.18 | 1,057,252 | -0.82(-3.73%) |
Aug 03, 2021 | 21.76 | 22.03 | 21.27 | 22.00 | 891,673 | +0.26(+1.19%) |
Aug 02, 2021 | 22.64 | 23.24 | 21.66 | 21.74 | 1,512,449 | -0.53(-2.36%) |
Jul 30, 2021 | 22.03 | 22.44 | 21.69 | 22.27 | 1,187,142 | +0.33(+1.51%) |
Jul 29, 2021 | 21.76 | 22.19 | 21.55 | 21.94 | 845,290 | +0.65(+3.08%) |
Jul 28, 2021 | 21.09 | 21.51 | 20.84 | 21.28 | 645,674 | +0.33(+1.58%) |
Jul 27, 2021 | 21.12 | 21.23 | 20.66 | 20.95 | 569,102 | -0.43(-2.03%) |
Jul 26, 2021 | 21.15 | 21.49 | 21.00 | 21.38 | 601,366 | +0.37(+1.75%) |
Jul 23, 2021 | 21.16 | 21.27 | 20.87 | 21.01 | 692,615 | +0.14(+0.66%) |
Jul 22, 2021 | 21.42 | 21.58 | 20.85 | 20.88 | 788,931 | -0.73(-3.37%) |
Jul 21, 2021 | 21.72 | 22.18 | 21.54 | 21.60 | 786,352 | +0.19(+0.90%) |
Jul 20, 2021 | 20.38 | 21.53 | 20.30 | 21.41 | 1,274,014 | +1.09(+5.35%) |
Jul 19, 2021 | 19.95 | 20.73 | 19.81 | 20.32 | 1,981,194 | -0.29(-1.43%) |
Jul 16, 2021 | 21.27 | 21.48 | 20.54 | 20.62 | 2,405,198 | -0.77(-3.58%) |
Jul 15, 2021 | 20.90 | 21.48 | 20.86 | 21.38 | 1,734,409 | +0.07(+0.35%) |
Jul 14, 2021 | 21.45 | 21.71 | 21.16 | 21.31 | 1,046,121 | +0.09(+0.43%) |
Jul 13, 2021 | 21.22 | 21.44 | 20.96 | 21.22 | 1,711,616 | -0.03(-0.13%) |
Jul 12, 2021 | 20.99 | 21.35 | 20.82 | 21.25 | 682,647 | +0.05(+0.22%) |
Jul 09, 2021 | 20.90 | 21.36 | 20.69 | 21.20 | 915,024 | +0.93(+4.59%) |
Jul 08, 2021 | 20.07 | 20.65 | 19.68 | 20.27 | 866,246 | -0.39(-1.87%) |
Jul 07, 2021 | 20.88 | 21.21 | 20.31 | 20.66 | 1,024,555 | -0.32(-1.54%) |
Jul 06, 2021 | 21.84 | 21.84 | 20.73 | 20.98 | 887,581 | -0.88(-4.05%) |
Jul 02, 2021 | 22.35 | 22.35 | 21.82 | 21.86 | 540,325 | -0.55(-2.47%) |
Jul 01, 2021 | 22.19 | 22.55 | 22.11 | 22.42 | 764,922 | +0.52(+2.36%) |
Jun 30, 2021 | 21.45 | 21.98 | 21.38 | 21.90 | 841,944 | +0.24(+1.11%) |
Jun 29, 2021 | 21.85 | 22.13 | 21.48 | 21.66 | 728,183 | -0.08(-0.38%) |
Jun 28, 2021 | 22.18 | 22.19 | 21.48 | 21.74 | 726,697 | -0.31(-1.42%) |
Jun 25, 2021 | 22.37 | 22.65 | 22.03 | 22.06 | 4,920,235 | -0.24(-1.07%) |
Jun 24, 2021 | 22.27 | 22.40 | 22.05 | 22.30 | 673,743 | +0.41(+1.90%) |
Jun 23, 2021 | 21.78 | 22.09 | 21.74 | 21.88 | 791,716 | +0.17(+0.76%) |
Jun 22, 2021 | 21.50 | 21.84 | 21.16 | 21.72 | 1,024,080 | +0.14(+0.64%) |
Jun 21, 2021 | 21.47 | 21.95 | 21.38 | 21.58 | 1,196,496 | +0.41(+1.96%) |
Jun 18, 2021 | 21.42 | 21.52 | 20.86 | 21.16 | 2,612,360 | -0.73(-3.33%) |
Jun 17, 2021 | 23.53 | 23.53 | 21.60 | 21.89 | 1,221,949 | -1.60(-6.83%) |
Jun 16, 2021 | 23.75 | 23.98 | 23.27 | 23.49 | 724,547 | -0.46(-1.92%) |
Jun 15, 2021 | 23.74 | 24.02 | 23.57 | 23.95 | 531,575 | +0.25(+1.05%) |
Jun 14, 2021 | 24.20 | 24.43 | 23.60 | 23.71 | 750,791 | -0.56(-2.32%) |
Jun 11, 2021 | 24.13 | 24.32 | 24.03 | 24.27 | 456,879 | +0.40(+1.66%) |
Jun 10, 2021 | 24.79 | 24.90 | 23.85 | 23.87 | 718,136 | -0.69(-2.81%) |
Jun 09, 2021 | 25.02 | 25.05 | 24.36 | 24.56 | 745,942 | -0.64(-2.52%) |
Jun 08, 2021 | 24.90 | 25.34 | 24.48 | 25.20 | 602,650 | +0.16(+0.63%) |
Jun 07, 2021 | 25.65 | 25.77 | 24.96 | 25.04 | 1,240,892 | -0.67(-2.62%) |
Jun 04, 2021 | 25.87 | 25.92 | 25.24 | 25.72 | 828,095 | -0.10(-0.39%) |
Jun 03, 2021 | 24.89 | 25.99 | 24.71 | 25.82 | 803,144 | +0.96(+3.86%) |
Jun 02, 2021 | 25.86 | 25.93 | 24.72 | 24.86 | 1,015,490 | -0.78(-3.06%) |