Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.02 | 21.51 | 20.90 | 21.14 | 53,930 | +0.15(+0.72%) |
Aug 30, 2021 | 20.73 | 21.04 | 20.73 | 20.99 | 30,579 | +0.21(+1.02%) |
Aug 27, 2021 | 20.49 | 20.91 | 20.49 | 20.78 | 24,377 | +0.43(+2.14%) |
Aug 26, 2021 | 20.86 | 20.86 | 20.26 | 20.34 | 30,384 | -0.67(-3.21%) |
Aug 25, 2021 | 20.38 | 21.05 | 20.15 | 21.02 | 56,631 | +0.74(+3.63%) |
Aug 24, 2021 | 20.47 | 20.56 | 20.18 | 20.28 | 28,776 | +0.03(+0.13%) |
Aug 23, 2021 | 20.64 | 20.64 | 20.17 | 20.25 | 45,875 | -0.23(-1.13%) |
Aug 20, 2021 | 20.30 | 20.67 | 20.30 | 20.49 | 34,586 | +0.08(+0.39%) |
Aug 19, 2021 | 20.05 | 20.63 | 20.00 | 20.41 | 32,637 | +0.11(+0.52%) |
Aug 18, 2021 | 20.49 | 20.86 | 20.19 | 20.30 | 23,424 | -0.23(-1.12%) |
Aug 17, 2021 | 20.99 | 20.99 | 20.21 | 20.53 | 38,344 | -0.65(-3.06%) |
Aug 16, 2021 | 21.76 | 21.76 | 21.02 | 21.18 | 32,247 | -0.57(-2.64%) |
Aug 13, 2021 | 22.14 | 22.25 | 21.64 | 21.75 | 29,418 | -0.39(-1.75%) |
Aug 12, 2021 | 22.02 | 22.32 | 21.71 | 22.14 | 58,636 | +0.12(+0.56%) |
Aug 11, 2021 | 21.72 | 22.08 | 21.42 | 22.02 | 42,581 | +0.30(+1.38%) |
Aug 10, 2021 | 21.55 | 22.02 | 21.30 | 21.72 | 47,355 | +0.01(+0.04%) |
Aug 09, 2021 | 21.27 | 22.09 | 20.50 | 21.71 | 180,774 | +2.31(+11.92%) |
Aug 06, 2021 | 19.50 | 19.59 | 19.17 | 19.39 | 31,224 | +0.04(+0.18%) |
Aug 05, 2021 | 19.09 | 19.62 | 19.09 | 19.36 | 40,043 | +0.26(+1.34%) |
Aug 04, 2021 | 19.17 | 19.36 | 19.03 | 19.10 | 48,107 | -0.26(-1.32%) |
Aug 03, 2021 | 19.41 | 19.49 | 18.89 | 19.36 | 71,504 | -0.09(-0.45%) |
Aug 02, 2021 | 20.82 | 21.62 | 19.38 | 19.45 | 215,872 | -1.21(-5.85%) |
Jul 30, 2021 | 20.77 | 21.09 | 20.40 | 20.66 | 37,556 | -0.29(-1.39%) |
Jul 29, 2021 | 21.92 | 22.05 | 20.92 | 20.95 | 49,721 | -1.10(-5.00%) |
Jul 28, 2021 | 21.96 | 22.34 | 21.42 | 22.05 | 118,931 | +1.38(+6.66%) |
Jul 27, 2021 | 20.72 | 20.81 | 20.35 | 20.67 | 36,729 | -0.18(-0.85%) |
Jul 26, 2021 | 20.67 | 20.99 | 20.60 | 20.85 | 32,174 | +0.24(+1.16%) |
Jul 23, 2021 | 20.57 | 20.61 | 20.36 | 20.61 | 26,868 | +0.16(+0.78%) |
Jul 22, 2021 | 20.52 | 20.54 | 20.20 | 20.45 | 34,739 | -0.19(-0.90%) |
Jul 21, 2021 | 20.11 | 20.73 | 20.10 | 20.64 | 48,452 | +0.71(+3.54%) |
Jul 20, 2021 | 19.86 | 20.17 | 19.84 | 19.93 | 59,910 | +0.41(+2.12%) |
Jul 19, 2021 | 19.66 | 19.73 | 19.31 | 19.52 | 80,047 | -0.37(-1.86%) |
Jul 16, 2021 | 20.14 | 20.25 | 19.81 | 19.89 | 44,305 | -0.10(-0.49%) |
Jul 15, 2021 | 20.25 | 20.25 | 19.85 | 19.99 | 41,310 | -0.05(-0.26%) |
Jul 14, 2021 | 20.19 | 20.25 | 19.95 | 20.04 | 45,286 | -0.01(-0.04%) |
Jul 13, 2021 | 19.92 | 20.18 | 19.92 | 20.05 | 58,462 | -0.06(-0.31%) |
Jul 12, 2021 | 20.14 | 20.28 | 20.05 | 20.11 | 76,138 | -0.19(-0.96%) |
Jul 09, 2021 | 20.25 | 20.39 | 20.14 | 20.30 | 37,361 | +0.26(+1.28%) |
Jul 08, 2021 | 19.86 | 20.17 | 19.51 | 20.05 | 38,175 | -0.26(-1.30%) |
Jul 07, 2021 | 20.78 | 20.96 | 20.14 | 20.31 | 106,600 | -0.64(-3.03%) |
Jul 06, 2021 | 21.33 | 21.33 | 20.56 | 20.95 | 60,809 | -0.33(-1.53%) |
Jul 02, 2021 | 21.40 | 21.46 | 21.23 | 21.27 | 55,215 | -0.18(-0.82%) |
Jul 01, 2021 | 21.22 | 21.50 | 21.18 | 21.45 | 24,931 | +0.35(+1.67%) |
Jun 30, 2021 | 20.93 | 21.27 | 20.93 | 21.10 | 43,130 | +0.12(+0.59%) |
Jun 29, 2021 | 21.02 | 21.15 | 20.84 | 20.97 | 79,157 | +0.04(+0.17%) |
Jun 28, 2021 | 20.71 | 21.17 | 20.52 | 20.94 | 79,142 | +0.23(+1.11%) |
Jun 25, 2021 | 21.37 | 21.53 | 20.55 | 20.71 | 210,759 | -0.66(-3.10%) |
Jun 24, 2021 | 21.18 | 21.49 | 21.18 | 21.37 | 28,210 | +0.19(+0.92%) |
Jun 23, 2021 | 21.39 | 21.57 | 21.10 | 21.18 | 25,667 | -0.17(-0.79%) |
Jun 22, 2021 | 21.42 | 21.52 | 21.22 | 21.34 | 32,107 | -0.06(-0.29%) |
Jun 21, 2021 | 20.86 | 21.87 | 20.50 | 21.41 | 53,812 | +0.62(+2.97%) |
Jun 18, 2021 | 21.87 | 21.87 | 20.74 | 20.79 | 84,531 | -1.24(-5.65%) |
Jun 17, 2021 | 22.15 | 22.25 | 21.88 | 22.03 | 46,772 | -0.16(-0.72%) |
Jun 16, 2021 | 22.45 | 22.45 | 22.11 | 22.19 | 40,736 | -0.22(-0.98%) |
Jun 15, 2021 | 22.13 | 22.73 | 22.06 | 22.41 | 51,278 | +0.25(+1.11%) |
Jun 14, 2021 | 22.27 | 22.27 | 21.93 | 22.17 | 63,272 | +0.02(+0.08%) |
Jun 11, 2021 | 22.11 | 22.24 | 21.93 | 22.15 | 27,938 | +0.03(+0.12%) |
Jun 10, 2021 | 22.21 | 22.29 | 22.02 | 22.12 | 19,345 | +0.00(+0.00%) |
Jun 09, 2021 | 22.09 | 22.17 | 21.95 | 22.12 | 47,383 | -0.05(-0.24%) |
Jun 08, 2021 | 22.26 | 22.33 | 22.02 | 22.17 | 21,731 | -0.04(-0.20%) |
Jun 07, 2021 | 22.10 | 22.41 | 22.01 | 22.22 | 39,874 | +0.20(+0.92%) |
Jun 04, 2021 | 22.17 | 22.30 | 21.73 | 22.02 | 47,738 | -0.19(-0.83%) |
Jun 03, 2021 | 22.69 | 22.79 | 22.09 | 22.20 | 41,338 | -0.51(-2.25%) |
Jun 02, 2021 | 22.84 | 23.03 | 22.51 | 22.71 | 38,099 | -0.20(-0.89%) |