Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.94 | 20.99 | 20.91 | 20.97 | 42,084 | +0.26(+1.24%) |
Aug 30, 2021 | 20.69 | 20.75 | 20.69 | 20.71 | 10,584 | +0.09(+0.42%) |
Aug 27, 2021 | 20.52 | 20.65 | 20.52 | 20.63 | 11,877 | +0.34(+1.67%) |
Aug 26, 2021 | 20.33 | 20.35 | 20.28 | 20.29 | 10,669 | -0.17(-0.83%) |
Aug 25, 2021 | 20.37 | 20.47 | 20.37 | 20.46 | 10,047 | +0.08(+0.38%) |
Aug 24, 2021 | 20.34 | 20.41 | 20.34 | 20.38 | 3,667 | +0.23(+1.14%) |
Aug 23, 2021 | 20.06 | 20.19 | 20.06 | 20.15 | 8,105 | +0.32(+1.63%) |
Aug 20, 2021 | 19.66 | 19.86 | 19.66 | 19.83 | 142,073 | -0.08(-0.38%) |
Aug 19, 2021 | 19.74 | 19.96 | 19.74 | 19.90 | 22,911 | -0.36(-1.76%) |
Aug 18, 2021 | 20.42 | 20.42 | 20.26 | 20.26 | 25,592 | +0.01(+0.03%) |
Aug 17, 2021 | 20.33 | 20.33 | 20.19 | 20.25 | 22,497 | -0.31(-1.49%) |
Aug 16, 2021 | 20.51 | 20.56 | 20.46 | 20.56 | 17,487 | -0.07(-0.33%) |
Aug 13, 2021 | 20.57 | 20.64 | 20.57 | 20.63 | 9,713 | -0.02(-0.09%) |
Aug 12, 2021 | 20.65 | 20.65 | 20.56 | 20.65 | 13,418 | -0.08(-0.41%) |
Aug 11, 2021 | 20.69 | 20.74 | 20.65 | 20.74 | 17,324 | +0.11(+0.52%) |
Aug 10, 2021 | 20.63 | 20.65 | 20.62 | 20.63 | 19,764 | -0.07(-0.35%) |
Aug 09, 2021 | 20.72 | 20.75 | 20.69 | 20.70 | 11,561 | +0.01(+0.06%) |
Aug 06, 2021 | 20.73 | 20.74 | 20.66 | 20.69 | 11,442 | -0.19(-0.90%) |
Aug 05, 2021 | 20.87 | 20.92 | 20.86 | 20.88 | 14,366 | -0.06(-0.29%) |
Aug 04, 2021 | 20.99 | 21.11 | 20.90 | 20.94 | 143,188 | +0.10(+0.49%) |
Aug 03, 2021 | 20.70 | 20.85 | 20.67 | 20.84 | 13,494 | +0.24(+1.14%) |
Aug 02, 2021 | 20.72 | 20.78 | 20.59 | 20.60 | 20,962 | +0.04(+0.18%) |
Jul 30, 2021 | 20.57 | 20.61 | 20.55 | 20.56 | 4,919 | -0.23(-1.13%) |
Jul 29, 2021 | 20.76 | 20.83 | 20.76 | 20.80 | 16,543 | +0.12(+0.57%) |
Jul 28, 2021 | 20.50 | 20.69 | 20.48 | 20.68 | 7,399 | +0.31(+1.50%) |
Jul 27, 2021 | 20.37 | 20.38 | 20.23 | 20.37 | 8,168 | -0.22(-1.05%) |
Jul 26, 2021 | 20.37 | 20.59 | 20.37 | 20.59 | 5,744 | -0.08(-0.37%) |
Jul 23, 2021 | 20.64 | 20.66 | 20.61 | 20.66 | 9,333 | -0.04(-0.18%) |
Jul 22, 2021 | 20.70 | 20.72 | 20.63 | 20.70 | 20,229 | +0.10(+0.47%) |
Jul 21, 2021 | 20.49 | 20.61 | 20.48 | 20.61 | 7,316 | +0.12(+0.57%) |
Jul 20, 2021 | 20.28 | 20.53 | 20.28 | 20.49 | 7,523 | +0.13(+0.66%) |
Jul 19, 2021 | 20.43 | 20.43 | 20.28 | 20.36 | 23,403 | -0.42(-2.00%) |
Jul 16, 2021 | 20.86 | 20.90 | 20.75 | 20.77 | 20,118 | -0.17(-0.82%) |
Jul 15, 2021 | 20.98 | 20.98 | 20.93 | 20.94 | 7,126 | +0.02(+0.10%) |
Jul 14, 2021 | 20.94 | 20.97 | 20.87 | 20.92 | 7,045 | +0.11(+0.53%) |
Jul 13, 2021 | 20.89 | 20.92 | 20.81 | 20.81 | 8,402 | -0.04(-0.20%) |
Jul 12, 2021 | 20.75 | 20.87 | 20.75 | 20.85 | 10,369 | +0.07(+0.32%) |
Jul 09, 2021 | 20.70 | 20.82 | 20.70 | 20.79 | 14,169 | +0.25(+1.24%) |
Jul 08, 2021 | 20.50 | 20.59 | 20.43 | 20.53 | 27,065 | -0.35(-1.66%) |
Jul 07, 2021 | 20.97 | 20.98 | 20.82 | 20.88 | 10,867 | -0.03(-0.16%) |
Jul 06, 2021 | 21.05 | 21.05 | 20.87 | 20.91 | 26,958 | -0.26(-1.23%) |
Jul 02, 2021 | 21.10 | 21.19 | 21.10 | 21.17 | 8,957 | +0.09(+0.42%) |
Jul 01, 2021 | 21.17 | 21.17 | 20.99 | 21.08 | 34,446 | -0.12(-0.56%) |
Jun 30, 2021 | 21.16 | 21.21 | 21.14 | 21.20 | 10,167 | -0.01(-0.04%) |
Jun 29, 2021 | 21.14 | 21.21 | 21.14 | 21.21 | 9,514 | -0.11(-0.51%) |
Jun 28, 2021 | 21.35 | 21.35 | 21.29 | 21.32 | 9,904 | -0.03(-0.16%) |
Jun 25, 2021 | 21.41 | 21.41 | 21.33 | 21.35 | 18,273 | +0.06(+0.28%) |
Jun 24, 2021 | 21.25 | 21.30 | 21.24 | 21.29 | 6,795 | +0.23(+1.08%) |
Jun 23, 2021 | 21.12 | 21.16 | 21.06 | 21.06 | 19,080 | +0.05(+0.24%) |
Jun 22, 2021 | 20.84 | 21.01 | 20.84 | 21.01 | 11,125 | +0.02(+0.09%) |
Jun 21, 2021 | 20.84 | 21.00 | 20.82 | 21.00 | 13,433 | +0.13(+0.61%) |
Jun 18, 2021 | 20.99 | 20.99 | 20.86 | 20.87 | 18,534 | -0.22(-1.06%) |
Jun 17, 2021 | 21.20 | 21.20 | 21.06 | 21.09 | 9,151 | +0.03(+0.16%) |
Jun 16, 2021 | 21.35 | 21.36 | 21.06 | 21.06 | 7,699 | -0.28(-1.31%) |
Jun 15, 2021 | 21.42 | 21.42 | 21.30 | 21.34 | 7,500 | -0.10(-0.49%) |
Jun 14, 2021 | 21.48 | 21.49 | 21.43 | 21.44 | 15,173 | +0.01(+0.04%) |
Jun 11, 2021 | 21.46 | 21.46 | 21.37 | 21.43 | 40,197 | +0.10(+0.45%) |
Jun 10, 2021 | 21.32 | 21.43 | 21.31 | 21.34 | 45,740 | +0.08(+0.39%) |
Jun 09, 2021 | 21.34 | 21.34 | 21.25 | 21.25 | 8,578 | -0.10(-0.45%) |
Jun 08, 2021 | 21.40 | 21.40 | 21.34 | 21.35 | 4,809 | -0.12(-0.54%) |
Jun 07, 2021 | 21.46 | 21.49 | 21.43 | 21.47 | 17,196 | -0.06(-0.27%) |
Jun 04, 2021 | 21.49 | 21.53 | 21.44 | 21.52 | 8,359 | +0.26(+1.23%) |
Jun 03, 2021 | 21.27 | 21.29 | 21.25 | 21.26 | 7,813 | -0.21(-0.99%) |
Jun 02, 2021 | 21.38 | 21.51 | 21.38 | 21.47 | 15,959 | +0.03(+0.14%) |