Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.75 | 22.89 | 22.50 | 22.80 | 140,758 | +0.18(+0.79%) |
Aug 30, 2021 | 23.02 | 23.02 | 22.54 | 22.62 | 97,759 | -0.35(-1.52%) |
Aug 27, 2021 | 22.23 | 23.00 | 22.23 | 22.97 | 130,844 | +0.82(+3.68%) |
Aug 26, 2021 | 22.30 | 22.47 | 22.12 | 22.15 | 118,292 | -0.13(-0.56%) |
Aug 25, 2021 | 22.24 | 22.58 | 22.22 | 22.28 | 136,933 | -0.02(-0.08%) |
Aug 24, 2021 | 22.32 | 22.48 | 22.17 | 22.29 | 74,168 | -0.05(-0.24%) |
Aug 23, 2021 | 22.42 | 22.49 | 22.19 | 22.35 | 117,115 | +0.06(+0.28%) |
Aug 20, 2021 | 21.73 | 22.35 | 21.73 | 22.28 | 172,511 | +0.46(+2.09%) |
Aug 19, 2021 | 21.73 | 22.02 | 21.57 | 21.83 | 149,618 | -0.15(-0.69%) |
Aug 18, 2021 | 22.35 | 22.52 | 21.93 | 21.98 | 125,636 | -0.40(-1.80%) |
Aug 17, 2021 | 22.43 | 22.60 | 22.18 | 22.38 | 78,083 | -0.24(-1.07%) |
Aug 16, 2021 | 22.44 | 22.62 | 22.07 | 22.62 | 109,322 | +0.02(+0.08%) |
Aug 13, 2021 | 22.76 | 22.76 | 22.46 | 22.61 | 57,412 | -0.07(-0.32%) |
Aug 12, 2021 | 23.06 | 23.35 | 22.65 | 22.68 | 85,133 | -0.28(-1.21%) |
Aug 11, 2021 | 22.59 | 22.96 | 22.45 | 22.96 | 83,304 | +0.38(+1.67%) |
Aug 10, 2021 | 22.03 | 22.58 | 22.03 | 22.58 | 108,970 | +0.36(+1.61%) |
Aug 09, 2021 | 22.42 | 22.46 | 22.04 | 22.22 | 66,173 | -0.25(-1.12%) |
Aug 06, 2021 | 22.10 | 22.69 | 21.50 | 22.47 | 112,831 | +0.71(+3.25%) |
Aug 05, 2021 | 21.54 | 21.80 | 21.49 | 21.77 | 92,317 | +0.29(+1.33%) |
Aug 04, 2021 | 21.42 | 21.68 | 21.25 | 21.48 | 88,736 | -0.27(-1.24%) |
Aug 03, 2021 | 21.32 | 21.82 | 21.16 | 21.75 | 178,018 | +0.41(+1.93%) |
Aug 02, 2021 | 21.61 | 22.12 | 21.17 | 21.34 | 206,531 | -0.15(-0.70%) |
Jul 30, 2021 | 21.40 | 21.71 | 21.34 | 21.49 | 284,272 | +0.09(+0.42%) |
Jul 29, 2021 | 21.18 | 21.59 | 21.00 | 21.40 | 189,519 | +0.47(+2.25%) |
Jul 28, 2021 | 20.50 | 21.09 | 20.50 | 20.93 | 180,827 | +0.22(+1.07%) |
Jul 27, 2021 | 20.46 | 20.82 | 20.25 | 20.70 | 198,895 | +0.05(+0.26%) |
Jul 26, 2021 | 20.22 | 20.85 | 20.22 | 20.65 | 236,920 | +0.44(+2.20%) |
Jul 23, 2021 | 20.03 | 20.70 | 19.81 | 20.21 | 140,081 | +0.32(+1.61%) |
Jul 22, 2021 | 21.35 | 21.35 | 19.76 | 19.89 | 116,544 | -0.66(-3.20%) |
Jul 21, 2021 | 20.29 | 20.67 | 20.29 | 20.54 | 126,495 | +0.55(+2.75%) |
Jul 20, 2021 | 19.89 | 20.66 | 19.86 | 19.99 | 310,906 | +0.11(+0.54%) |
Jul 19, 2021 | 20.03 | 20.44 | 19.67 | 19.89 | 160,448 | -0.57(-2.78%) |
Jul 16, 2021 | 21.02 | 21.11 | 20.42 | 20.46 | 101,291 | -0.36(-1.75%) |
Jul 15, 2021 | 20.46 | 20.88 | 20.24 | 20.82 | 123,640 | +0.20(+0.99%) |
Jul 14, 2021 | 20.78 | 21.07 | 20.46 | 20.62 | 102,827 | -0.11(-0.51%) |
Jul 13, 2021 | 21.15 | 21.41 | 20.64 | 20.72 | 101,795 | -0.50(-2.34%) |
Jul 12, 2021 | 20.97 | 21.40 | 20.89 | 21.22 | 256,610 | -0.01(-0.04%) |
Jul 09, 2021 | 20.74 | 21.30 | 20.71 | 21.23 | 137,571 | +0.87(+4.28%) |
Jul 08, 2021 | 19.78 | 21.23 | 19.27 | 20.36 | 260,206 | -0.32(-1.55%) |
Jul 07, 2021 | 20.74 | 21.10 | 20.51 | 20.68 | 161,149 | -0.15(-0.72%) |
Jul 06, 2021 | 21.41 | 21.41 | 20.38 | 20.83 | 177,938 | -0.45(-2.13%) |
Jul 02, 2021 | 21.85 | 22.49 | 21.17 | 21.28 | 110,857 | -0.55(-2.52%) |
Jul 01, 2021 | 22.31 | 22.31 | 21.72 | 21.83 | 110,537 | -0.39(-1.76%) |
Jun 30, 2021 | 22.30 | 22.43 | 21.90 | 22.22 | 207,941 | +0.12(+0.52%) |
Jun 29, 2021 | 22.42 | 22.53 | 22.06 | 22.11 | 192,703 | -0.07(-0.32%) |
Jun 28, 2021 | 22.33 | 22.33 | 21.85 | 22.18 | 251,189 | -0.27(-1.19%) |
Jun 25, 2021 | 22.47 | 22.68 | 22.25 | 22.45 | 1,057,508 | +0.09(+0.40%) |
Jun 24, 2021 | 22.12 | 22.43 | 22.07 | 22.36 | 554,900 | +0.32(+1.45%) |
Jun 23, 2021 | 22.27 | 22.56 | 21.87 | 22.04 | 321,656 | -0.13(-0.60%) |
Jun 22, 2021 | 22.46 | 22.55 | 21.71 | 22.17 | 159,519 | -0.29(-1.30%) |
Jun 21, 2021 | 21.94 | 22.56 | 21.94 | 22.46 | 225,921 | +0.62(+2.85%) |
Jun 18, 2021 | 22.19 | 22.78 | 21.51 | 21.84 | 372,311 | -1.19(-5.17%) |
Jun 17, 2021 | 24.49 | 24.69 | 22.93 | 23.03 | 226,835 | -1.45(-5.91%) |
Jun 16, 2021 | 24.04 | 24.65 | 23.87 | 24.48 | 144,644 | +0.26(+1.06%) |
Jun 15, 2021 | 24.20 | 24.38 | 24.05 | 24.22 | 146,907 | -0.02(-0.07%) |
Jun 14, 2021 | 24.74 | 25.07 | 24.02 | 24.24 | 182,099 | -0.44(-1.76%) |
Jun 11, 2021 | 25.09 | 25.09 | 24.59 | 24.67 | 71,141 | -0.11(-0.43%) |
Jun 10, 2021 | 25.71 | 25.79 | 24.78 | 24.78 | 77,177 | -0.57(-2.24%) |
Jun 09, 2021 | 25.86 | 26.24 | 25.29 | 25.35 | 137,569 | -0.84(-3.22%) |
Jun 08, 2021 | 25.72 | 26.29 | 25.59 | 26.19 | 102,298 | +0.29(+1.13%) |
Jun 07, 2021 | 25.51 | 25.93 | 25.51 | 25.90 | 64,680 | +0.31(+1.21%) |
Jun 04, 2021 | 25.60 | 25.71 | 25.08 | 25.59 | 111,222 | -0.10(-0.38%) |
Jun 03, 2021 | 25.63 | 25.76 | 25.41 | 25.69 | 72,529 | +0.09(+0.35%) |
Jun 02, 2021 | 26.14 | 26.20 | 25.50 | 25.60 | 91,157 | -0.50(-1.91%) |