Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.10 | 21.39 | 20.79 | 21.17 | 63,414 | +0.10(+0.47%) |
Aug 30, 2021 | 21.70 | 22.28 | 20.85 | 21.07 | 105,271 | -0.62(-2.86%) |
Aug 27, 2021 | 20.61 | 22.21 | 20.37 | 21.69 | 166,890 | +1.11(+5.39%) |
Aug 26, 2021 | 20.75 | 21.27 | 20.53 | 20.58 | 84,381 | -0.29(-1.39%) |
Aug 25, 2021 | 20.60 | 21.40 | 20.36 | 20.87 | 70,960 | +0.28(+1.36%) |
Aug 24, 2021 | 21.06 | 21.36 | 20.18 | 20.59 | 66,440 | -0.44(-2.09%) |
Aug 23, 2021 | 20.67 | 21.87 | 19.98 | 21.03 | 124,094 | +0.78(+3.85%) |
Aug 20, 2021 | 19.45 | 20.50 | 19.01 | 20.25 | 85,488 | +0.64(+3.26%) |
Aug 19, 2021 | 20.00 | 20.05 | 19.45 | 19.61 | 184,817 | -0.29(-1.46%) |
Aug 18, 2021 | 19.62 | 20.60 | 19.22 | 19.90 | 85,992 | +0.29(+1.48%) |
Aug 17, 2021 | 19.13 | 19.71 | 18.51 | 19.61 | 167,579 | +0.33(+1.71%) |
Aug 16, 2021 | 20.21 | 20.25 | 19.08 | 19.28 | 150,785 | -1.20(-5.86%) |
Aug 13, 2021 | 21.70 | 21.70 | 20.29 | 20.48 | 109,360 | -1.08(-5.01%) |
Aug 12, 2021 | 21.45 | 22.26 | 21.25 | 21.56 | 94,489 | -0.54(-2.44%) |
Aug 11, 2021 | 21.39 | 22.21 | 21.17 | 22.10 | 107,854 | +0.21(+0.96%) |
Aug 10, 2021 | 22.05 | 22.14 | 21.70 | 21.89 | 102,270 | -0.10(-0.45%) |
Aug 09, 2021 | 21.19 | 22.49 | 21.19 | 21.99 | 450,090 | +0.54(+2.52%) |
Aug 06, 2021 | 21.87 | 21.96 | 21.25 | 21.45 | 133,040 | -0.38(-1.74%) |
Aug 05, 2021 | 20.81 | 21.92 | 20.76 | 21.83 | 371,132 | +1.03(+4.95%) |
Aug 04, 2021 | 22.36 | 22.83 | 20.76 | 20.80 | 330,784 | -2.04(-8.93%) |
Aug 03, 2021 | 23.16 | 23.33 | 22.01 | 22.84 | 166,198 | -0.44(-1.89%) |
Aug 02, 2021 | 23.00 | 23.79 | 23.00 | 23.28 | 94,034 | -0.05(-0.21%) |
Jul 30, 2021 | 23.46 | 23.77 | 23.04 | 23.33 | 99,165 | -0.32(-1.35%) |
Jul 29, 2021 | 24.11 | 24.58 | 23.12 | 23.65 | 112,247 | -0.47(-1.95%) |
Jul 28, 2021 | 23.59 | 24.59 | 23.28 | 24.12 | 100,598 | +0.86(+3.70%) |
Jul 27, 2021 | 23.57 | 23.97 | 22.38 | 23.26 | 177,410 | -0.43(-1.82%) |
Jul 26, 2021 | 24.52 | 24.80 | 23.50 | 23.69 | 117,092 | -0.69(-2.83%) |
Jul 23, 2021 | 24.97 | 25.23 | 24.00 | 24.38 | 110,448 | -0.57(-2.28%) |
Jul 22, 2021 | 26.27 | 26.27 | 24.93 | 24.95 | 87,404 | -1.27(-4.84%) |
Jul 21, 2021 | 26.60 | 26.70 | 26.00 | 26.22 | 65,248 | -0.30(-1.13%) |
Jul 20, 2021 | 25.80 | 26.75 | 25.80 | 26.52 | 156,257 | +0.79(+3.07%) |
Jul 19, 2021 | 25.07 | 26.07 | 24.85 | 25.73 | 100,958 | +0.13(+0.51%) |
Jul 16, 2021 | 25.22 | 25.97 | 24.43 | 25.60 | 124,783 | +0.72(+2.89%) |
Jul 15, 2021 | 24.90 | 25.56 | 24.31 | 24.88 | 91,957 | -0.03(-0.12%) |
Jul 14, 2021 | 26.80 | 27.18 | 24.56 | 24.91 | 222,607 | -2.19(-8.08%) |
Jul 13, 2021 | 27.06 | 27.45 | 26.52 | 27.10 | 118,045 | +0.04(+0.15%) |
Jul 12, 2021 | 26.45 | 27.19 | 26.01 | 27.06 | 129,646 | +0.57(+2.15%) |
Jul 09, 2021 | 25.25 | 26.57 | 25.25 | 26.49 | 78,336 | +1.09(+4.29%) |
Jul 08, 2021 | 24.34 | 25.68 | 24.21 | 25.40 | 144,447 | +0.52(+2.09%) |
Jul 07, 2021 | 25.29 | 25.29 | 24.59 | 24.88 | 155,704 | -0.56(-2.20%) |
Jul 06, 2021 | 26.58 | 26.64 | 25.20 | 25.44 | 119,891 | -0.91(-3.45%) |
Jul 02, 2021 | 26.50 | 26.72 | 25.55 | 26.35 | 112,499 | -0.15(-0.57%) |
Jul 01, 2021 | 26.49 | 27.33 | 25.69 | 26.50 | 335,907 | -0.79(-2.89%) |
Jun 30, 2021 | 26.53 | 27.53 | 25.88 | 27.29 | 180,032 | +1.46(+5.65%) |
Jun 29, 2021 | 26.90 | 27.17 | 25.77 | 25.83 | 186,515 | -1.22(-4.51%) |
Jun 28, 2021 | 27.52 | 27.88 | 26.82 | 27.05 | 87,719 | -0.34(-1.24%) |
Jun 25, 2021 | 27.50 | 27.67 | 27.10 | 27.39 | 1,421,079 | +0.03(+0.11%) |
Jun 24, 2021 | 27.53 | 27.53 | 26.98 | 27.36 | 176,275 | +0.48(+1.79%) |
Jun 23, 2021 | 26.33 | 27.07 | 26.03 | 26.88 | 121,914 | +0.48(+1.82%) |
Jun 22, 2021 | 27.20 | 27.47 | 26.18 | 26.40 | 95,853 | -0.90(-3.30%) |
Jun 21, 2021 | 27.50 | 27.50 | 26.60 | 27.30 | 119,199 | -0.05(-0.18%) |
Jun 18, 2021 | 27.44 | 27.87 | 26.60 | 27.35 | 473,449 | -0.48(-1.72%) |
Jun 17, 2021 | 27.77 | 28.22 | 27.02 | 27.83 | 241,079 | -0.29(-1.03%) |
Jun 16, 2021 | 28.60 | 28.98 | 27.21 | 28.12 | 221,135 | -0.39(-1.37%) |
Jun 15, 2021 | 29.17 | 29.37 | 27.93 | 28.51 | 95,739 | -0.57(-1.96%) |
Jun 14, 2021 | 28.55 | 29.21 | 28.55 | 29.08 | 127,929 | +0.72(+2.54%) |
Jun 11, 2021 | 28.20 | 28.42 | 27.85 | 28.36 | 83,341 | +0.21(+0.75%) |
Jun 10, 2021 | 27.68 | 28.48 | 27.68 | 28.15 | 78,763 | +0.38(+1.37%) |
Jun 09, 2021 | 28.18 | 28.50 | 27.66 | 27.77 | 83,102 | -0.17(-0.61%) |
Jun 08, 2021 | 28.14 | 28.81 | 26.81 | 27.94 | 147,576 | +0.12(+0.43%) |
Jun 07, 2021 | 26.35 | 28.08 | 26.12 | 27.82 | 204,392 | +1.44(+5.46%) |
Jun 04, 2021 | 26.70 | 27.07 | 26.10 | 26.38 | 84,364 | -0.36(-1.35%) |
Jun 03, 2021 | 26.50 | 27.00 | 26.03 | 26.74 | 134,428 | +0.00(+0.00%) |
Jun 02, 2021 | 27.50 | 27.64 | 26.35 | 26.74 | 155,650 | -0.68(-2.48%) |