Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.14 | 21.57 | 21.05 | 21.14 | 65,617 | -0.03(-0.14%) |
Aug 30, 2021 | 21.09 | 21.61 | 20.95 | 21.17 | 240,116 | +0.10(+0.48%) |
Aug 27, 2021 | 20.63 | 21.07 | 20.63 | 21.07 | 86,589 | +0.46(+2.24%) |
Aug 26, 2021 | 20.99 | 21.01 | 20.42 | 20.61 | 70,112 | -0.42(-2.01%) |
Aug 25, 2021 | 21.10 | 21.31 | 20.99 | 21.03 | 56,077 | -0.12(-0.56%) |
Aug 24, 2021 | 20.90 | 21.28 | 20.72 | 21.15 | 83,062 | +0.24(+1.13%) |
Aug 23, 2021 | 20.78 | 21.22 | 20.53 | 20.92 | 94,039 | +0.33(+1.61%) |
Aug 20, 2021 | 20.25 | 20.66 | 20.02 | 20.58 | 165,256 | +0.58(+2.88%) |
Aug 19, 2021 | 20.00 | 20.45 | 19.61 | 20.01 | 153,609 | -0.63(-3.04%) |
Aug 18, 2021 | 21.19 | 21.26 | 20.60 | 20.64 | 142,129 | -0.65(-3.05%) |
Aug 17, 2021 | 21.72 | 21.72 | 20.41 | 21.29 | 281,102 | -0.58(-2.63%) |
Aug 16, 2021 | 21.59 | 22.17 | 21.22 | 21.86 | 127,247 | +0.02(+0.08%) |
Aug 13, 2021 | 22.00 | 22.06 | 21.56 | 21.84 | 105,592 | +0.00(+0.00%) |
Aug 12, 2021 | 21.88 | 22.19 | 21.52 | 21.84 | 187,386 | -0.13(-0.60%) |
Aug 11, 2021 | 22.05 | 22.05 | 21.61 | 21.97 | 156,401 | +0.12(+0.54%) |
Aug 10, 2021 | 21.53 | 22.00 | 21.36 | 21.86 | 121,390 | +0.24(+1.11%) |
Aug 09, 2021 | 22.61 | 22.61 | 21.53 | 21.62 | 309,753 | -0.71(-3.20%) |
Aug 06, 2021 | 22.41 | 22.52 | 21.90 | 22.33 | 104,810 | +0.06(+0.27%) |
Aug 05, 2021 | 22.45 | 22.79 | 22.09 | 22.27 | 109,958 | -0.12(-0.53%) |
Aug 04, 2021 | 22.47 | 22.72 | 22.25 | 22.39 | 101,095 | -0.08(-0.35%) |
Aug 03, 2021 | 22.08 | 22.58 | 21.63 | 22.47 | 80,896 | +0.57(+2.59%) |
Aug 02, 2021 | 22.60 | 22.79 | 21.78 | 21.90 | 159,109 | -0.35(-1.59%) |
Jul 30, 2021 | 22.10 | 22.84 | 21.87 | 22.25 | 192,133 | +0.05(+0.22%) |
Jul 29, 2021 | 21.65 | 22.62 | 21.53 | 22.21 | 112,705 | +0.79(+3.68%) |
Jul 28, 2021 | 21.39 | 21.61 | 20.86 | 21.42 | 89,691 | +0.17(+0.78%) |
Jul 27, 2021 | 21.31 | 21.60 | 20.65 | 21.25 | 133,876 | -0.11(-0.53%) |
Jul 26, 2021 | 20.63 | 21.95 | 20.63 | 21.36 | 204,638 | +0.74(+3.57%) |
Jul 23, 2021 | 20.83 | 20.91 | 20.16 | 20.63 | 88,434 | +0.06(+0.28%) |
Jul 22, 2021 | 20.56 | 20.80 | 20.24 | 20.57 | 94,230 | -0.06(-0.27%) |
Jul 21, 2021 | 19.39 | 20.74 | 19.39 | 20.63 | 124,372 | +0.59(+2.96%) |
Jul 20, 2021 | 19.08 | 20.15 | 19.01 | 20.03 | 150,631 | +0.90(+4.71%) |
Jul 19, 2021 | 18.45 | 19.18 | 18.39 | 19.13 | 166,928 | -0.12(-0.63%) |
Jul 16, 2021 | 19.79 | 19.94 | 19.07 | 19.25 | 126,183 | -0.19(-0.96%) |
Jul 15, 2021 | 19.62 | 19.76 | 18.74 | 19.44 | 172,866 | +0.08(+0.40%) |
Jul 14, 2021 | 20.05 | 20.27 | 19.36 | 19.36 | 115,665 | -0.45(-2.27%) |
Jul 13, 2021 | 19.87 | 20.64 | 19.68 | 19.81 | 159,304 | -0.43(-2.11%) |
Jul 12, 2021 | 19.95 | 20.54 | 19.69 | 20.24 | 167,073 | +0.27(+1.33%) |
Jul 09, 2021 | 20.12 | 20.12 | 19.57 | 19.97 | 103,525 | +0.40(+2.05%) |
Jul 08, 2021 | 20.00 | 20.07 | 19.39 | 19.57 | 182,563 | -0.64(-3.19%) |
Jul 07, 2021 | 20.40 | 20.58 | 19.95 | 20.22 | 191,830 | -0.18(-0.88%) |
Jul 06, 2021 | 20.04 | 20.52 | 19.86 | 20.40 | 172,905 | +0.36(+1.78%) |
Jul 02, 2021 | 20.40 | 20.80 | 19.86 | 20.04 | 101,891 | -0.36(-1.75%) |
Jul 01, 2021 | 20.28 | 20.54 | 20.00 | 20.40 | 119,563 | +0.13(+0.65%) |
Jun 30, 2021 | 19.86 | 20.41 | 19.58 | 20.27 | 208,507 | +0.28(+1.40%) |
Jun 29, 2021 | 21.06 | 21.06 | 19.83 | 19.99 | 231,885 | -0.67(-3.23%) |
Jun 28, 2021 | 21.42 | 21.59 | 20.12 | 20.65 | 207,176 | -0.58(-2.73%) |
Jun 25, 2021 | 21.62 | 21.82 | 20.95 | 21.23 | 1,322,643 | -0.27(-1.24%) |
Jun 24, 2021 | 21.60 | 21.65 | 20.91 | 21.50 | 308,280 | +0.14(+0.67%) |
Jun 23, 2021 | 22.16 | 22.38 | 21.20 | 21.36 | 205,542 | -0.68(-3.07%) |
Jun 22, 2021 | 22.13 | 22.13 | 21.72 | 22.03 | 159,730 | -0.19(-0.86%) |
Jun 21, 2021 | 21.14 | 22.23 | 20.83 | 22.22 | 264,118 | +1.08(+5.11%) |
Jun 18, 2021 | 21.44 | 21.44 | 20.58 | 21.14 | 662,970 | +0.08(+0.37%) |
Jun 17, 2021 | 21.91 | 22.31 | 20.99 | 21.06 | 330,067 | -0.95(-4.30%) |
Jun 16, 2021 | 21.02 | 22.13 | 20.81 | 22.01 | 489,926 | +0.56(+2.60%) |
Jun 15, 2021 | 20.93 | 21.53 | 20.70 | 21.45 | 192,090 | +0.44(+2.12%) |
Jun 14, 2021 | 20.95 | 21.36 | 20.75 | 21.01 | 320,886 | +0.17(+0.84%) |
Jun 11, 2021 | 21.57 | 21.76 | 20.67 | 20.83 | 312,259 | -0.58(-2.73%) |
Jun 10, 2021 | 21.87 | 22.09 | 21.40 | 21.42 | 345,054 | -0.44(-1.99%) |
Jun 09, 2021 | 21.98 | 22.32 | 21.45 | 21.85 | 309,439 | -0.20(-0.91%) |
Jun 08, 2021 | 22.43 | 22.48 | 22.00 | 22.05 | 168,677 | -0.37(-1.67%) |
Jun 07, 2021 | 22.32 | 22.72 | 21.95 | 22.43 | 240,345 | +0.30(+1.36%) |
Jun 04, 2021 | 22.28 | 22.28 | 21.73 | 22.13 | 254,293 | +0.03(+0.14%) |
Jun 03, 2021 | 23.06 | 23.06 | 22.00 | 22.10 | 272,798 | -0.95(-4.12%) |
Jun 02, 2021 | 23.97 | 24.16 | 22.82 | 23.05 | 374,323 | -0.70(-2.95%) |