Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.94 | 22.41 | 21.94 | 22.32 | 33,644 | +0.30(+1.36%) |
Aug 30, 2021 | 21.86 | 22.23 | 21.86 | 22.02 | 12,446 | +0.35(+1.61%) |
Aug 27, 2021 | 21.60 | 22.28 | 21.60 | 21.68 | 54,228 | +0.09(+0.42%) |
Aug 26, 2021 | 21.60 | 21.79 | 21.40 | 21.59 | 9,671 | +0.00(+0.00%) |
Aug 25, 2021 | 21.77 | 21.85 | 21.58 | 21.59 | 12,342 | -0.12(-0.55%) |
Aug 24, 2021 | 21.60 | 21.77 | 21.50 | 21.71 | 6,916 | +0.08(+0.37%) |
Aug 23, 2021 | 21.34 | 21.77 | 21.34 | 21.63 | 10,217 | +0.06(+0.28%) |
Aug 20, 2021 | 21.61 | 21.82 | 21.35 | 21.57 | 37,436 | +0.03(+0.14%) |
Aug 19, 2021 | 21.31 | 21.68 | 21.29 | 21.54 | 20,384 | +0.15(+0.70%) |
Aug 18, 2021 | 21.43 | 21.83 | 21.39 | 21.39 | 17,176 | -0.18(-0.83%) |
Aug 17, 2021 | 21.69 | 21.77 | 21.47 | 21.57 | 9,513 | -0.16(-0.73%) |
Aug 16, 2021 | 21.56 | 21.81 | 21.12 | 21.73 | 4,377 | +0.08(+0.37%) |
Aug 13, 2021 | 21.78 | 21.78 | 21.40 | 21.65 | 49,688 | -0.27(-1.23%) |
Aug 12, 2021 | 22.16 | 22.16 | 21.74 | 21.91 | 6,212 | -0.10(-0.45%) |
Aug 11, 2021 | 21.91 | 22.07 | 21.60 | 22.01 | 28,835 | +0.22(+1.01%) |
Aug 10, 2021 | 21.75 | 21.99 | 21.53 | 21.79 | 23,933 | +0.02(+0.09%) |
Aug 09, 2021 | 21.79 | 21.82 | 21.61 | 21.78 | 16,828 | +0.06(+0.27%) |
Aug 06, 2021 | 21.42 | 21.94 | 21.42 | 21.72 | 21,672 | +0.32(+1.48%) |
Aug 05, 2021 | 21.17 | 21.57 | 21.08 | 21.40 | 25,406 | +0.28(+1.31%) |
Aug 04, 2021 | 21.36 | 21.49 | 21.09 | 21.12 | 7,111 | -0.48(-2.20%) |
Aug 03, 2021 | 21.02 | 21.60 | 20.97 | 21.60 | 26,342 | +0.54(+2.54%) |
Aug 02, 2021 | 21.39 | 21.96 | 21.00 | 21.06 | 43,887 | -0.35(-1.62%) |
Jul 30, 2021 | 21.29 | 21.65 | 21.29 | 21.41 | 18,114 | +0.06(+0.28%) |
Jul 29, 2021 | 21.34 | 21.54 | 21.12 | 21.35 | 24,031 | +0.03(+0.14%) |
Jul 28, 2021 | 20.78 | 21.53 | 20.72 | 21.32 | 87,070 | +0.49(+2.33%) |
Jul 27, 2021 | 20.85 | 21.19 | 20.75 | 20.83 | 50,361 | -0.18(-0.85%) |
Jul 26, 2021 | 20.89 | 21.31 | 20.85 | 21.01 | 57,578 | +0.09(+0.43%) |
Jul 23, 2021 | 20.33 | 21.17 | 20.33 | 20.92 | 54,312 | +0.55(+2.68%) |
Jul 22, 2021 | 20.65 | 20.69 | 20.34 | 20.38 | 23,839 | -0.34(-1.63%) |
Jul 21, 2021 | 20.92 | 21.10 | 20.69 | 20.71 | 23,452 | -0.02(-0.10%) |
Jul 20, 2021 | 20.29 | 21.02 | 20.29 | 20.73 | 75,051 | +0.56(+2.75%) |
Jul 19, 2021 | 20.48 | 20.62 | 20.15 | 20.18 | 51,769 | -0.67(-3.23%) |
Jul 16, 2021 | 21.34 | 21.34 | 20.83 | 20.85 | 31,691 | -0.45(-2.09%) |
Jul 15, 2021 | 21.36 | 21.47 | 21.05 | 21.30 | 180,346 | -0.09(-0.42%) |
Jul 14, 2021 | 21.48 | 21.62 | 21.24 | 21.39 | 116,527 | -0.11(-0.51%) |
Jul 13, 2021 | 21.53 | 21.66 | 21.36 | 21.50 | 200,952 | -0.09(-0.41%) |
Jul 12, 2021 | 21.98 | 22.06 | 21.44 | 21.59 | 519,936 | +1.15(+5.60%) |
Jul 09, 2021 | 20.46 | 20.64 | 20.38 | 20.44 | 10,322 | +0.09(+0.46%) |
Jul 08, 2021 | 20.28 | 21.23 | 20.04 | 20.35 | 36,041 | -0.03(-0.15%) |
Jul 07, 2021 | 20.65 | 20.96 | 20.21 | 20.38 | 26,804 | -0.28(-1.34%) |
Jul 06, 2021 | 21.17 | 21.17 | 20.47 | 20.65 | 61,179 | -0.52(-2.44%) |
Jul 02, 2021 | 20.78 | 21.29 | 20.62 | 21.17 | 23,707 | +0.34(+1.62%) |
Jul 01, 2021 | 20.53 | 20.93 | 20.27 | 20.83 | 71,447 | +0.32(+1.55%) |
Jun 30, 2021 | 20.33 | 20.67 | 20.33 | 20.52 | 31,196 | +0.23(+1.12%) |
Jun 29, 2021 | 20.75 | 20.77 | 20.17 | 20.29 | 11,085 | -0.36(-1.73%) |
Jun 28, 2021 | 20.36 | 20.65 | 20.28 | 20.64 | 27,845 | +0.43(+2.11%) |
Jun 25, 2021 | 20.17 | 20.68 | 20.17 | 20.22 | 1,183,267 | -0.01(-0.05%) |
Jun 24, 2021 | 19.91 | 20.30 | 19.38 | 20.23 | 101,650 | +0.56(+2.82%) |
Jun 23, 2021 | 19.37 | 19.85 | 19.35 | 19.67 | 45,682 | -0.01(-0.05%) |
Jun 22, 2021 | 19.72 | 19.86 | 19.58 | 19.68 | 46,237 | -0.26(-1.29%) |
Jun 21, 2021 | 19.72 | 20.28 | 19.54 | 19.94 | 37,868 | +0.20(+1.00%) |
Jun 18, 2021 | 20.13 | 20.16 | 19.54 | 19.74 | 57,167 | -0.60(-2.97%) |
Jun 17, 2021 | 20.54 | 20.54 | 20.15 | 20.35 | 47,897 | -0.08(-0.39%) |
Jun 16, 2021 | 20.21 | 20.47 | 20.13 | 20.43 | 28,307 | +0.28(+1.38%) |
Jun 15, 2021 | 20.30 | 20.30 | 19.87 | 20.15 | 24,819 | -0.08(-0.39%) |
Jun 14, 2021 | 20.58 | 20.78 | 20.08 | 20.23 | 54,560 | -0.37(-1.78%) |
Jun 11, 2021 | 20.38 | 20.64 | 20.26 | 20.60 | 14,172 | +0.14(+0.68%) |
Jun 10, 2021 | 20.66 | 20.69 | 20.35 | 20.46 | 22,693 | -0.21(-1.01%) |
Jun 09, 2021 | 20.80 | 20.80 | 20.03 | 20.66 | 21,240 | -0.21(-1.00%) |
Jun 08, 2021 | 21.02 | 21.05 | 20.58 | 20.87 | 18,255 | +0.09(+0.43%) |
Jun 07, 2021 | 20.77 | 20.89 | 20.71 | 20.78 | 39,381 | -0.09(-0.43%) |
Jun 04, 2021 | 20.51 | 20.98 | 20.51 | 20.87 | 17,567 | +0.20(+0.96%) |
Jun 03, 2021 | 20.78 | 20.92 | 19.92 | 20.67 | 18,435 | -0.17(-0.81%) |
Jun 02, 2021 | 20.84 | 20.97 | 20.77 | 20.84 | 17,480 | +0.00(+0.00%) |