Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.28 | 20.46 | 20.25 | 20.35 | 901,637 | +0.03(+0.16%) |
Aug 30, 2021 | 20.52 | 20.52 | 20.25 | 20.32 | 869,234 | -0.14(-0.68%) |
Aug 27, 2021 | 20.31 | 20.52 | 20.31 | 20.46 | 1,055,091 | +0.18(+0.87%) |
Aug 26, 2021 | 20.55 | 20.55 | 20.27 | 20.28 | 1,079,598 | -0.32(-1.54%) |
Aug 25, 2021 | 20.44 | 20.71 | 20.35 | 20.60 | 929,627 | +0.22(+1.09%) |
Aug 24, 2021 | 20.42 | 20.45 | 20.25 | 20.38 | 1,126,897 | -0.03(-0.16%) |
Aug 23, 2021 | 20.54 | 20.59 | 20.29 | 20.41 | 1,062,305 | -0.09(-0.43%) |
Aug 20, 2021 | 20.32 | 20.50 | 20.19 | 20.50 | 2,440,164 | +0.21(+1.03%) |
Aug 19, 2021 | 20.33 | 20.51 | 20.16 | 20.29 | 1,378,641 | -0.17(-0.83%) |
Aug 18, 2021 | 20.60 | 20.65 | 20.43 | 20.46 | 873,609 | -0.18(-0.89%) |
Aug 17, 2021 | 20.80 | 20.80 | 20.39 | 20.64 | 1,072,438 | -0.16(-0.76%) |
Aug 16, 2021 | 20.82 | 21.00 | 20.75 | 20.80 | 1,315,944 | -0.06(-0.30%) |
Aug 13, 2021 | 20.88 | 20.95 | 20.74 | 20.87 | 1,132,840 | +0.06(+0.27%) |
Aug 12, 2021 | 21.06 | 21.06 | 20.71 | 20.81 | 1,360,298 | -0.20(-0.93%) |
Aug 11, 2021 | 20.81 | 21.09 | 20.68 | 21.00 | 1,898,101 | +0.30(+1.44%) |
Aug 10, 2021 | 20.83 | 20.87 | 20.69 | 20.71 | 2,114,105 | -0.11(-0.52%) |
Aug 09, 2021 | 20.80 | 20.92 | 20.73 | 20.81 | 1,111,949 | +0.01(+0.06%) |
Aug 06, 2021 | 20.56 | 20.95 | 20.50 | 20.80 | 1,864,419 | +0.45(+2.21%) |
Aug 05, 2021 | 20.40 | 20.70 | 19.81 | 20.35 | 2,998,095 | -0.11(-0.56%) |
Aug 04, 2021 | 20.37 | 20.50 | 20.00 | 20.47 | 2,028,779 | -0.06(-0.31%) |
Aug 03, 2021 | 20.24 | 20.54 | 19.99 | 20.53 | 1,945,287 | +0.35(+1.76%) |
Aug 02, 2021 | 20.07 | 20.48 | 20.07 | 20.18 | 1,567,076 | +0.11(+0.54%) |
Jul 30, 2021 | 20.16 | 20.43 | 20.00 | 20.07 | 3,239,341 | -0.16(-0.78%) |
Jul 29, 2021 | 20.35 | 20.40 | 20.22 | 20.23 | 1,164,244 | -0.01(-0.06%) |
Jul 28, 2021 | 19.97 | 20.31 | 19.82 | 20.24 | 1,259,095 | +0.30(+1.52%) |
Jul 27, 2021 | 19.75 | 20.11 | 19.67 | 19.94 | 1,556,508 | +0.08(+0.41%) |
Jul 26, 2021 | 19.96 | 20.09 | 19.77 | 19.85 | 786,357 | -0.04(-0.22%) |
Jul 23, 2021 | 19.79 | 19.94 | 19.71 | 19.90 | 903,210 | +0.24(+1.22%) |
Jul 22, 2021 | 19.71 | 19.78 | 19.52 | 19.66 | 1,274,593 | -0.10(-0.51%) |
Jul 21, 2021 | 19.90 | 20.06 | 19.76 | 19.76 | 1,013,373 | -0.04(-0.19%) |
Jul 20, 2021 | 19.27 | 19.98 | 19.26 | 19.80 | 1,946,712 | +0.51(+2.66%) |
Jul 19, 2021 | 19.63 | 19.75 | 19.12 | 19.28 | 1,415,305 | -0.56(-2.81%) |
Jul 16, 2021 | 19.85 | 20.03 | 19.81 | 19.84 | 1,146,747 | +0.08(+0.38%) |
Jul 15, 2021 | 19.69 | 19.83 | 19.62 | 19.76 | 1,341,112 | -0.02(-0.10%) |
Jul 14, 2021 | 19.68 | 19.88 | 19.53 | 19.78 | 1,158,943 | +0.11(+0.55%) |
Jul 13, 2021 | 19.87 | 20.02 | 19.66 | 19.68 | 1,384,364 | -0.20(-0.99%) |
Jul 12, 2021 | 19.70 | 19.98 | 19.57 | 19.87 | 1,566,591 | +0.11(+0.54%) |
Jul 09, 2021 | 19.73 | 19.86 | 19.60 | 19.76 | 1,947,992 | +0.25(+1.26%) |
Jul 08, 2021 | 19.57 | 19.74 | 19.45 | 19.52 | 957,991 | -0.31(-1.56%) |
Jul 07, 2021 | 19.68 | 19.87 | 19.68 | 19.83 | 960,591 | +0.10(+0.51%) |
Jul 06, 2021 | 19.87 | 19.94 | 19.37 | 19.73 | 1,270,621 | -0.21(-1.05%) |
Jul 02, 2021 | 20.00 | 20.02 | 19.80 | 19.94 | 1,025,247 | -0.08(-0.41%) |
Jul 01, 2021 | 19.94 | 20.25 | 19.83 | 20.02 | 1,780,562 | +0.19(+0.96%) |
Jun 30, 2021 | 19.59 | 19.86 | 19.55 | 19.83 | 1,677,059 | +0.21(+1.06%) |
Jun 29, 2021 | 19.99 | 20.07 | 19.58 | 19.62 | 1,747,886 | -0.34(-1.68%) |
Jun 28, 2021 | 20.14 | 20.14 | 19.73 | 19.95 | 1,590,899 | -0.24(-1.19%) |
Jun 25, 2021 | 20.00 | 20.25 | 19.84 | 20.19 | 3,072,177 | +0.27(+1.33%) |
Jun 24, 2021 | 19.59 | 20.00 | 19.41 | 19.93 | 2,739,436 | +0.42(+2.14%) |
Jun 23, 2021 | 19.59 | 19.66 | 19.46 | 19.51 | 1,841,851 | -0.11(-0.55%) |
Jun 22, 2021 | 19.90 | 19.90 | 19.55 | 19.62 | 1,766,738 | -0.26(-1.30%) |
Jun 21, 2021 | 19.56 | 19.94 | 19.49 | 19.88 | 3,131,546 | +0.49(+2.51%) |
Jun 18, 2021 | 19.59 | 19.52 | 19.36 | 19.39 | 3,760,801 | -0.56(-2.82%) |
Jun 17, 2021 | 20.58 | 20.58 | 19.93 | 19.95 | 2,005,789 | -0.65(-3.13%) |
Jun 16, 2021 | 20.79 | 20.92 | 20.40 | 20.60 | 1,968,169 | -0.17(-0.82%) |
Jun 15, 2021 | 20.80 | 20.86 | 20.68 | 20.77 | 1,701,689 | -0.03(-0.12%) |
Jun 14, 2021 | 21.06 | 21.13 | 20.67 | 20.80 | 1,034,836 | -0.30(-1.41%) |
Jun 11, 2021 | 21.00 | 21.14 | 20.95 | 21.09 | 1,957,934 | +0.16(+0.76%) |
Jun 10, 2021 | 21.11 | 21.16 | 20.93 | 20.93 | 981,283 | -0.18(-0.84%) |
Jun 09, 2021 | 21.04 | 21.19 | 20.95 | 21.11 | 975,907 | +0.01(+0.04%) |
Jun 08, 2021 | 21.06 | 21.15 | 20.93 | 21.10 | 1,191,168 | -0.09(-0.44%) |
Jun 07, 2021 | 21.28 | 21.37 | 21.11 | 21.20 | 993,401 | -0.05(-0.24%) |
Jun 04, 2021 | 21.47 | 21.48 | 21.22 | 21.25 | 903,550 | -0.11(-0.50%) |
Jun 03, 2021 | 21.13 | 21.44 | 21.04 | 21.36 | 1,186,792 | +0.18(+0.86%) |
Jun 02, 2021 | 21.26 | 21.28 | 21.09 | 21.17 | 927,864 | -0.02(-0.09%) |