Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.51 | 21.62 | 21.45 | 21.59 | 250,631 | +0.17(+0.81%) |
Aug 30, 2021 | 21.37 | 21.47 | 21.37 | 21.42 | 310,831 | +0.05(+0.22%) |
Aug 27, 2021 | 21.23 | 21.39 | 21.15 | 21.37 | 290,344 | +0.22(+1.05%) |
Aug 26, 2021 | 21.28 | 21.31 | 21.14 | 21.15 | 280,221 | -0.24(-1.11%) |
Aug 25, 2021 | 21.31 | 21.39 | 21.20 | 21.39 | 293,561 | +0.21(+0.97%) |
Aug 24, 2021 | 21.04 | 21.20 | 21.02 | 21.18 | 461,763 | +0.21(+0.98%) |
Aug 23, 2021 | 20.88 | 20.99 | 20.80 | 20.97 | 264,716 | +0.21(+0.99%) |
Aug 20, 2021 | 20.63 | 20.78 | 20.56 | 20.77 | 317,675 | +0.06(+0.31%) |
Aug 19, 2021 | 20.72 | 20.77 | 20.61 | 20.71 | 416,501 | -0.21(-0.98%) |
Aug 18, 2021 | 21.01 | 21.05 | 20.90 | 20.91 | 181,458 | -0.02(-0.08%) |
Aug 17, 2021 | 20.99 | 20.99 | 20.83 | 20.93 | 413,620 | -0.25(-1.20%) |
Aug 16, 2021 | 21.20 | 21.20 | 21.08 | 21.18 | 284,916 | -0.06(-0.30%) |
Aug 13, 2021 | 21.24 | 21.26 | 21.16 | 21.24 | 260,911 | +0.03(+0.15%) |
Aug 12, 2021 | 21.31 | 21.31 | 21.18 | 21.21 | 313,298 | -0.11(-0.52%) |
Aug 11, 2021 | 21.23 | 21.32 | 21.15 | 21.32 | 290,741 | +0.32(+1.51%) |
Aug 10, 2021 | 20.93 | 21.01 | 20.86 | 21.01 | 211,673 | +0.13(+0.61%) |
Aug 09, 2021 | 21.04 | 21.04 | 20.88 | 20.88 | 280,306 | +0.03(+0.15%) |
Aug 06, 2021 | 20.91 | 20.96 | 20.82 | 20.85 | 263,874 | -0.06(-0.30%) |
Aug 05, 2021 | 20.88 | 20.96 | 20.82 | 20.91 | 260,558 | +0.03(+0.15%) |
Aug 04, 2021 | 21.01 | 21.07 | 20.85 | 20.88 | 290,773 | +0.13(+0.61%) |
Aug 03, 2021 | 20.71 | 20.75 | 20.52 | 20.75 | 246,043 | +0.06(+0.30%) |
Aug 02, 2021 | 20.71 | 20.87 | 20.67 | 20.69 | 353,043 | +0.16(+0.76%) |
Jul 30, 2021 | 20.68 | 20.69 | 20.49 | 20.54 | 223,710 | -0.23(-1.12%) |
Jul 29, 2021 | 20.77 | 20.81 | 20.72 | 20.77 | 247,336 | +0.05(+0.22%) |
Jul 28, 2021 | 20.71 | 20.76 | 20.55 | 20.72 | 398,129 | +0.03(+0.15%) |
Jul 27, 2021 | 20.83 | 20.83 | 20.58 | 20.69 | 468,968 | -0.26(-1.26%) |
Jul 26, 2021 | 20.83 | 20.99 | 20.83 | 20.95 | 691,337 | -0.06(-0.30%) |
Jul 23, 2021 | 21.09 | 21.09 | 20.97 | 21.02 | 212,199 | -0.08(-0.37%) |
Jul 22, 2021 | 21.22 | 21.23 | 21.05 | 21.09 | 179,329 | -0.03(-0.15%) |
Jul 21, 2021 | 20.92 | 21.15 | 20.92 | 21.13 | 212,943 | +0.23(+1.11%) |
Jul 20, 2021 | 20.68 | 20.92 | 20.63 | 20.89 | 279,703 | +0.12(+0.60%) |
Jul 19, 2021 | 20.92 | 20.92 | 20.64 | 20.77 | 609,058 | -0.47(-2.19%) |
Jul 16, 2021 | 21.39 | 21.42 | 21.23 | 21.23 | 308,004 | -0.08(-0.36%) |
Jul 15, 2021 | 21.31 | 21.34 | 21.23 | 21.31 | 393,905 | +0.00(+0.00%) |
Jul 14, 2021 | 21.39 | 21.42 | 21.26 | 21.31 | 426,950 | +0.00(+0.00%) |
Jul 13, 2021 | 21.50 | 21.50 | 21.28 | 21.31 | 396,314 | -0.23(-1.08%) |
Jul 12, 2021 | 21.50 | 21.56 | 21.39 | 21.54 | 261,629 | +0.05(+0.22%) |
Jul 09, 2021 | 21.34 | 21.50 | 21.29 | 21.50 | 436,842 | +0.28(+1.32%) |
Jul 08, 2021 | 21.19 | 21.30 | 21.06 | 21.22 | 504,756 | -0.30(-1.37%) |
Jul 07, 2021 | 21.64 | 21.71 | 21.40 | 21.51 | 487,348 | -0.08(-0.36%) |
Jul 06, 2021 | 21.82 | 21.82 | 21.51 | 21.59 | 602,564 | +0.01(+0.03%) |
Jul 02, 2021 | 21.58 | 21.59 | 21.51 | 21.58 | 285,306 | +0.02(+0.07%) |
Jul 01, 2021 | 21.62 | 21.62 | 21.51 | 21.57 | 304,069 | +0.05(+0.21%) |
Jun 30, 2021 | 21.55 | 21.58 | 21.51 | 21.52 | 347,726 | -0.03(-0.14%) |
Jun 29, 2021 | 21.68 | 21.71 | 21.52 | 21.55 | 346,513 | -0.12(-0.56%) |
Jun 28, 2021 | 21.81 | 21.83 | 21.62 | 21.68 | 405,002 | -0.14(-0.63%) |
Jun 25, 2021 | 21.84 | 21.84 | 21.78 | 21.81 | 194,181 | +0.00(+0.00%) |
Jun 24, 2021 | 21.69 | 21.81 | 21.69 | 21.81 | 317,659 | +0.15(+0.70%) |
Jun 23, 2021 | 21.77 | 21.77 | 21.65 | 21.66 | 363,951 | -0.02(-0.07%) |
Jun 22, 2021 | 21.74 | 21.74 | 21.55 | 21.68 | 273,190 | -0.08(-0.35%) |
Jun 21, 2021 | 21.60 | 21.77 | 21.51 | 21.75 | 288,129 | +0.32(+1.49%) |
Jun 18, 2021 | 21.66 | 21.69 | 21.42 | 21.43 | 595,371 | -0.40(-1.81%) |
Jun 17, 2021 | 21.97 | 22.04 | 21.71 | 21.83 | 570,081 | -0.14(-0.62%) |
Jun 16, 2021 | 22.18 | 22.18 | 21.90 | 21.97 | 442,010 | -0.23(-1.03%) |
Jun 15, 2021 | 22.32 | 22.33 | 22.15 | 22.19 | 349,287 | -0.21(-0.95%) |
Jun 14, 2021 | 22.42 | 22.47 | 22.38 | 22.41 | 330,490 | +0.02(+0.07%) |
Jun 11, 2021 | 22.45 | 22.47 | 22.33 | 22.39 | 343,667 | -0.03(-0.14%) |
Jun 10, 2021 | 22.44 | 22.47 | 22.38 | 22.42 | 308,199 | +0.02(+0.07%) |
Jun 09, 2021 | 22.38 | 22.44 | 22.36 | 22.41 | 356,326 | +0.08(+0.34%) |
Jun 08, 2021 | 22.27 | 22.35 | 22.21 | 22.33 | 251,520 | +0.12(+0.55%) |
Jun 07, 2021 | 22.21 | 22.22 | 22.12 | 22.21 | 303,098 | +0.02(+0.07%) |
Jun 04, 2021 | 22.18 | 22.22 | 22.13 | 22.19 | 219,953 | +0.12(+0.55%) |
Jun 03, 2021 | 22.06 | 22.09 | 22.00 | 22.07 | 278,715 | +0.25(+1.14%) |
Jun 02, 2021 | 21.69 | 21.85 | 21.67 | 21.82 | 487,671 | +0.16(+0.76%) |