Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.02 | 23.15 | 22.99 | 23.15 | 5,199 | +0.29(+1.27%) |
Aug 30, 2021 | 22.87 | 22.87 | 22.84 | 22.86 | 1,036 | +0.21(+0.94%) |
Aug 27, 2021 | 22.52 | 22.66 | 22.51 | 22.65 | 3,267 | +0.22(+1.00%) |
Aug 26, 2021 | 22.46 | 22.46 | 22.36 | 22.43 | 2,615 | -0.11(-0.47%) |
Aug 25, 2021 | 22.53 | 22.53 | 22.53 | 22.53 | 115 | +0.11(+0.51%) |
Aug 24, 2021 | 22.42 | 22.42 | 22.42 | 22.42 | 75 | +0.08(+0.36%) |
Aug 23, 2021 | 22.33 | 22.33 | 22.33 | 22.33 | 27 | +0.27(+1.24%) |
Aug 20, 2021 | 22.06 | 22.06 | 22.06 | 22.06 | 136 | -0.06(-0.29%) |
Aug 19, 2021 | 22.12 | 22.12 | 22.12 | 22.12 | 269 | -0.51(-2.24%) |
Aug 18, 2021 | 22.66 | 22.66 | 22.58 | 22.63 | 1,592 | +0.11(+0.50%) |
Aug 17, 2021 | 22.43 | 22.52 | 22.43 | 22.52 | 2,347 | -0.04(-0.17%) |
Aug 16, 2021 | 22.63 | 22.66 | 22.52 | 22.56 | 6,491 | -0.04(-0.16%) |
Aug 13, 2021 | 22.59 | 22.59 | 22.59 | 22.59 | 109 | +0.26(+1.15%) |
Aug 12, 2021 | 22.37 | 22.37 | 22.33 | 22.34 | 3,735 | -0.12(-0.51%) |
Aug 11, 2021 | 22.40 | 22.45 | 22.40 | 22.45 | 274 | +0.25(+1.11%) |
Aug 10, 2021 | 22.21 | 22.24 | 22.21 | 22.21 | 27,726 | +0.09(+0.41%) |
Aug 09, 2021 | 22.23 | 22.23 | 22.11 | 22.11 | 1,858 | -0.14(-0.63%) |
Aug 06, 2021 | 22.49 | 22.52 | 22.26 | 22.26 | 1,889 | -0.14(-0.63%) |
Aug 05, 2021 | 22.46 | 22.47 | 22.40 | 22.40 | 407 | +0.02(+0.07%) |
Aug 04, 2021 | 22.58 | 22.58 | 22.33 | 22.38 | 7,796 | -0.25(-1.10%) |
Aug 03, 2021 | 22.48 | 22.63 | 22.48 | 22.63 | 1,159 | +0.37(+1.64%) |
Aug 02, 2021 | 22.47 | 22.47 | 22.26 | 22.26 | 1,434 | -0.07(-0.33%) |
Jul 30, 2021 | 22.37 | 22.37 | 22.31 | 22.34 | 2,595 | -0.30(-1.32%) |
Jul 29, 2021 | 22.38 | 22.65 | 22.38 | 22.64 | 927 | +0.21(+0.94%) |
Jul 28, 2021 | 22.27 | 22.42 | 22.25 | 22.42 | 2,447 | +0.19(+0.87%) |
Jul 27, 2021 | 22.20 | 22.23 | 22.18 | 22.23 | 2,384 | +0.10(+0.46%) |
Jul 26, 2021 | 21.26 | 22.20 | 21.26 | 22.13 | 2,879 | +0.30(+1.39%) |
Jul 23, 2021 | 21.77 | 21.89 | 21.76 | 21.83 | 92,124 | +0.04(+0.17%) |
Jul 22, 2021 | 21.74 | 21.79 | 21.74 | 21.79 | 191 | +0.18(+0.81%) |
Jul 21, 2021 | 21.62 | 21.62 | 21.61 | 21.61 | 353 | +0.27(+1.27%) |
Jul 20, 2021 | 21.34 | 21.34 | 21.34 | 21.34 | 76 | -0.11(-0.52%) |
Jul 19, 2021 | 21.69 | 21.69 | 21.30 | 21.45 | 2,160 | -0.60(-2.72%) |
Jul 16, 2021 | 22.00 | 22.05 | 22.00 | 22.05 | 164 | +0.02(+0.08%) |
Jul 15, 2021 | 22.04 | 22.04 | 22.04 | 22.04 | 2,897 | +0.30(+1.39%) |
Jul 14, 2021 | 21.73 | 21.73 | 21.73 | 21.73 | 91 | +0.32(+1.50%) |
Jul 13, 2021 | 21.46 | 21.46 | 21.41 | 21.41 | 336 | -0.39(-1.81%) |
Jul 12, 2021 | 21.66 | 21.84 | 21.66 | 21.81 | 2,202 | -0.02(-0.09%) |
Jul 09, 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 109 | +0.25(+1.17%) |
Jul 08, 2021 | 21.57 | 21.57 | 21.57 | 21.57 | 248 | -0.27(-1.23%) |
Jul 07, 2021 | 21.70 | 21.84 | 21.70 | 21.84 | 378 | +0.11(+0.52%) |
Jul 06, 2021 | 21.67 | 21.78 | 21.67 | 21.73 | 1,507 | -0.33(-1.51%) |
Jul 02, 2021 | 22.02 | 22.06 | 21.95 | 22.06 | 671 | +0.18(+0.82%) |
Jul 01, 2021 | 21.88 | 21.88 | 21.88 | 21.88 | 101 | -0.06(-0.25%) |
Jun 30, 2021 | 21.92 | 21.95 | 21.92 | 21.94 | 957 | -0.13(-0.57%) |
Jun 29, 2021 | 22.06 | 22.06 | 22.06 | 22.06 | 41 | +0.02(+0.11%) |
Jun 28, 2021 | 21.97 | 22.04 | 21.97 | 22.04 | 109 | -0.09(-0.42%) |
Jun 25, 2021 | 22.17 | 22.17 | 22.06 | 22.13 | 502 | +0.08(+0.35%) |
Jun 24, 2021 | 21.99 | 22.12 | 21.99 | 22.06 | 1,630 | +0.46(+2.12%) |
Jun 23, 2021 | 21.64 | 21.64 | 21.60 | 21.60 | 271 | +0.12(+0.56%) |
Jun 22, 2021 | 21.36 | 21.48 | 21.36 | 21.48 | 27,764 | +0.04(+0.17%) |
Jun 21, 2021 | 21.35 | 21.44 | 21.26 | 21.44 | 820 | +0.11(+0.52%) |
Jun 18, 2021 | 21.25 | 21.33 | 21.14 | 21.33 | 3,434 | -0.13(-0.60%) |
Jun 17, 2021 | 21.57 | 21.57 | 21.46 | 21.46 | 747 | -0.27(-1.26%) |
Jun 16, 2021 | 22.03 | 22.11 | 21.73 | 21.73 | 1,692 | -0.45(-2.01%) |
Jun 15, 2021 | 22.00 | 22.18 | 22.00 | 22.18 | 855 | -0.15(-0.66%) |
Jun 14, 2021 | 22.40 | 22.42 | 22.32 | 22.32 | 1,010 | -0.19(-0.84%) |
Jun 11, 2021 | 22.51 | 22.51 | 22.51 | 22.51 | 1,626 | -0.02(-0.09%) |
Jun 10, 2021 | 22.65 | 22.65 | 22.53 | 22.53 | 978 | +0.10(+0.46%) |
Jun 09, 2021 | 22.53 | 22.53 | 22.43 | 22.43 | 2,305 | -0.05(-0.24%) |
Jun 08, 2021 | 22.49 | 22.49 | 22.49 | 22.49 | 137 | -0.09(-0.41%) |
Jun 07, 2021 | 22.71 | 22.71 | 22.58 | 22.58 | 733 | +0.50(+2.26%) |
Jun 04, 2021 | 22.12 | 22.12 | 22.05 | 22.08 | 640 | +0.19(+0.85%) |
Jun 03, 2021 | 21.79 | 21.89 | 21.79 | 21.89 | 1,378 | -0.30(-1.33%) |
Jun 02, 2021 | 22.23 | 22.25 | 22.19 | 22.19 | 1,428 | +0.11(+0.48%) |