Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.36 | 19.52 | 18.98 | 19.05 | 14,056 | -0.11(-0.56%) |
Aug 30, 2021 | 19.32 | 19.32 | 19.14 | 19.16 | 3,969 | -0.20(-1.05%) |
Aug 27, 2021 | 19.18 | 19.43 | 19.18 | 19.36 | 3,301 | +0.53(+2.83%) |
Aug 26, 2021 | 19.38 | 19.38 | 18.83 | 18.83 | 4,853 | -0.56(-2.89%) |
Aug 25, 2021 | 19.10 | 19.41 | 19.05 | 19.39 | 7,651 | +0.29(+1.53%) |
Aug 24, 2021 | 18.54 | 19.19 | 18.54 | 19.10 | 41,752 | +0.86(+4.69%) |
Aug 23, 2021 | 18.23 | 18.35 | 18.22 | 18.24 | 7,801 | +0.06(+0.34%) |
Aug 20, 2021 | 17.49 | 18.30 | 17.49 | 18.18 | 8,703 | +0.38(+2.16%) |
Aug 19, 2021 | 17.32 | 17.88 | 17.32 | 17.80 | 16,901 | +0.10(+0.57%) |
Aug 18, 2021 | 17.99 | 18.06 | 17.69 | 17.70 | 1,100 | -0.28(-1.57%) |
Aug 17, 2021 | 17.90 | 18.12 | 17.61 | 17.98 | 30,687 | -0.36(-1.97%) |
Aug 16, 2021 | 18.83 | 18.83 | 18.28 | 18.34 | 17,055 | -0.65(-3.44%) |
Aug 13, 2021 | 18.98 | 19.15 | 18.98 | 18.99 | 6,846 | -0.03(-0.14%) |
Aug 12, 2021 | 19.21 | 19.21 | 18.99 | 19.02 | 3,964 | -0.31(-1.61%) |
Aug 11, 2021 | 19.36 | 19.45 | 19.31 | 19.33 | 4,356 | -0.25(-1.29%) |
Aug 10, 2021 | 19.57 | 19.60 | 19.54 | 19.58 | 1,491 | +0.09(+0.45%) |
Aug 09, 2021 | 19.51 | 19.61 | 19.33 | 19.50 | 9,459 | +0.03(+0.14%) |
Aug 06, 2021 | 19.46 | 19.50 | 19.42 | 19.47 | 12,599 | +0.01(+0.05%) |
Aug 05, 2021 | 20.11 | 20.11 | 19.43 | 19.46 | 5,864 | -0.27(-1.39%) |
Aug 04, 2021 | 19.96 | 20.03 | 19.65 | 19.73 | 5,023 | -0.21(-1.04%) |
Aug 03, 2021 | 19.76 | 19.94 | 19.25 | 19.94 | 9,205 | -0.22(-1.07%) |
Aug 02, 2021 | 20.35 | 20.41 | 20.11 | 20.16 | 3,355 | +0.39(+1.96%) |
Jul 30, 2021 | 20.57 | 20.57 | 19.75 | 19.77 | 6,572 | -0.97(-4.67%) |
Jul 29, 2021 | 20.89 | 20.89 | 20.74 | 20.74 | 3,686 | +0.12(+0.60%) |
Jul 28, 2021 | 20.41 | 20.71 | 20.41 | 20.62 | 3,877 | +0.52(+2.59%) |
Jul 27, 2021 | 20.21 | 20.24 | 20.02 | 20.10 | 1,954 | -0.34(-1.64%) |
Jul 26, 2021 | 20.30 | 20.60 | 20.30 | 20.43 | 4,924 | +0.10(+0.48%) |
Jul 23, 2021 | 20.73 | 20.73 | 20.26 | 20.34 | 3,073 | -0.23(-1.12%) |
Jul 22, 2021 | 20.58 | 20.60 | 20.56 | 20.57 | 2,283 | -0.04(-0.18%) |
Jul 21, 2021 | 20.43 | 20.60 | 20.18 | 20.60 | 3,801 | +0.15(+0.75%) |
Jul 20, 2021 | 20.10 | 20.50 | 20.10 | 20.45 | 4,531 | +0.30(+1.47%) |
Jul 19, 2021 | 20.47 | 21.06 | 20.13 | 20.15 | 4,647 | -0.91(-4.30%) |
Jul 16, 2021 | 21.19 | 21.33 | 20.97 | 21.06 | 7,183 | -0.11(-0.52%) |
Jul 15, 2021 | 21.46 | 21.46 | 21.02 | 21.17 | 4,506 | -0.36(-1.66%) |
Jul 14, 2021 | 21.48 | 21.58 | 21.45 | 21.53 | 6,186 | +0.52(+2.48%) |
Jul 13, 2021 | 20.86 | 21.06 | 20.86 | 21.01 | 6,316 | +0.11(+0.51%) |
Jul 12, 2021 | 20.49 | 20.98 | 20.41 | 20.90 | 24,436 | +0.44(+2.16%) |
Jul 09, 2021 | 20.33 | 20.56 | 20.33 | 20.46 | 27,049 | +0.32(+1.60%) |
Jul 08, 2021 | 20.19 | 20.34 | 19.96 | 20.14 | 4,946 | -0.51(-2.45%) |
Jul 07, 2021 | 20.74 | 20.74 | 20.29 | 20.64 | 41,824 | +0.07(+0.34%) |
Jul 06, 2021 | 21.11 | 21.11 | 20.52 | 20.57 | 19,633 | -1.06(-4.90%) |
Jul 02, 2021 | 21.69 | 21.71 | 21.55 | 21.63 | 3,472 | +0.33(+1.55%) |
Jul 01, 2021 | 21.87 | 21.87 | 21.26 | 21.30 | 4,690 | -0.45(-2.06%) |
Jun 30, 2021 | 21.67 | 21.77 | 21.46 | 21.75 | 67,624 | -0.26(-1.19%) |
Jun 29, 2021 | 22.13 | 22.13 | 21.86 | 22.01 | 4,747 | -0.14(-0.64%) |
Jun 28, 2021 | 22.29 | 22.29 | 21.93 | 22.15 | 6,039 | +0.03(+0.12%) |
Jun 25, 2021 | 22.65 | 22.65 | 21.96 | 22.13 | 7,377 | -0.59(-2.59%) |
Jun 24, 2021 | 22.61 | 22.74 | 22.52 | 22.71 | 6,429 | +0.32(+1.44%) |
Jun 23, 2021 | 22.43 | 22.57 | 22.39 | 22.39 | 3,472 | +0.03(+0.15%) |
Jun 22, 2021 | 22.07 | 22.36 | 21.93 | 22.36 | 17,565 | +0.09(+0.39%) |
Jun 21, 2021 | 21.91 | 22.28 | 21.91 | 22.27 | 19,854 | +0.52(+2.37%) |
Jun 18, 2021 | 22.00 | 22.00 | 21.72 | 21.76 | 7,141 | -0.17(-0.77%) |
Jun 17, 2021 | 21.99 | 22.22 | 21.84 | 21.92 | 16,849 | -0.04(-0.20%) |
Jun 16, 2021 | 22.05 | 22.31 | 21.82 | 21.97 | 13,523 | -0.17(-0.79%) |
Jun 15, 2021 | 22.03 | 22.14 | 21.89 | 22.14 | 13,010 | +0.08(+0.35%) |
Jun 14, 2021 | 21.82 | 22.15 | 21.82 | 22.07 | 20,677 | +0.45(+2.08%) |
Jun 11, 2021 | 21.44 | 21.62 | 21.39 | 21.62 | 20,387 | -0.38(-1.71%) |
Jun 10, 2021 | 21.97 | 22.01 | 21.66 | 21.99 | 6,042 | +0.14(+0.63%) |
Jun 09, 2021 | 22.00 | 22.01 | 21.80 | 21.85 | 3,357 | -0.16(-0.72%) |
Jun 08, 2021 | 21.93 | 22.15 | 21.89 | 22.01 | 9,057 | +0.02(+0.08%) |
Jun 07, 2021 | 22.03 | 22.11 | 21.91 | 22.00 | 15,491 | -0.01(-0.04%) |
Jun 04, 2021 | 21.61 | 22.07 | 21.61 | 22.00 | 41,914 | +0.56(+2.59%) |
Jun 03, 2021 | 21.48 | 21.57 | 21.29 | 21.45 | 37,344 | -0.18(-0.82%) |
Jun 02, 2021 | 21.20 | 21.63 | 21.20 | 21.62 | 16,590 | +0.41(+1.91%) |