Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.60 | 26.86 | 25.01 | 25.90 | 61,661 | -0.73(-2.74%) |
Aug 30, 2021 | 25.73 | 29.16 | 25.73 | 26.63 | 128,673 | +1.22(+4.80%) |
Aug 27, 2021 | 23.93 | 25.70 | 24.02 | 25.41 | 73,773 | +1.39(+5.79%) |
Aug 26, 2021 | 23.53 | 24.64 | 23.47 | 24.02 | 58,283 | +0.62(+2.65%) |
Aug 25, 2021 | 22.95 | 23.97 | 21.13 | 23.40 | 34,666 | +0.70(+3.08%) |
Aug 24, 2021 | 22.96 | 23.13 | 21.97 | 22.70 | 35,321 | -0.33(-1.43%) |
Aug 23, 2021 | 22.00 | 23.20 | 21.30 | 23.03 | 51,089 | +1.11(+5.06%) |
Aug 20, 2021 | 20.88 | 22.29 | 20.69 | 21.92 | 64,850 | +0.80(+3.79%) |
Aug 19, 2021 | 21.50 | 21.60 | 20.59 | 21.12 | 35,837 | -0.59(-2.72%) |
Aug 18, 2021 | 21.88 | 22.45 | 21.53 | 21.71 | 45,195 | -0.19(-0.87%) |
Aug 17, 2021 | 21.74 | 22.68 | 20.18 | 21.90 | 77,783 | +0.01(+0.05%) |
Aug 16, 2021 | 22.31 | 23.33 | 21.60 | 21.89 | 83,458 | -0.54(-2.41%) |
Aug 13, 2021 | 23.31 | 23.44 | 22.13 | 22.43 | 46,061 | -1.03(-4.39%) |
Aug 12, 2021 | 24.11 | 24.62 | 22.77 | 23.46 | 67,308 | -0.79(-3.26%) |
Aug 11, 2021 | 24.60 | 26.48 | 23.55 | 24.25 | 113,439 | -0.46(-1.86%) |
Aug 10, 2021 | 23.17 | 25.36 | 22.90 | 24.71 | 136,002 | +2.10(+9.29%) |
Aug 09, 2021 | 22.90 | 23.24 | 22.10 | 22.61 | 63,269 | -0.29(-1.27%) |
Aug 06, 2021 | 22.70 | 23.10 | 22.05 | 22.90 | 41,089 | +0.45(+2.00%) |
Aug 05, 2021 | 22.77 | 22.99 | 21.38 | 22.45 | 86,273 | -0.05(-0.22%) |
Aug 04, 2021 | 21.22 | 25.87 | 21.22 | 22.50 | 248,740 | +1.04(+4.85%) |
Aug 03, 2021 | 20.81 | 21.75 | 20.56 | 21.46 | 35,474 | +0.69(+3.32%) |
Aug 02, 2021 | 20.37 | 20.88 | 20.10 | 20.77 | 45,390 | +0.27(+1.32%) |
Jul 30, 2021 | 20.75 | 21.48 | 20.05 | 20.50 | 58,989 | -0.72(-3.39%) |
Jul 29, 2021 | 21.21 | 21.83 | 20.87 | 21.22 | 52,633 | +0.07(+0.33%) |
Jul 28, 2021 | 20.38 | 21.48 | 20.13 | 21.15 | 51,413 | +0.66(+3.22%) |
Jul 27, 2021 | 20.10 | 21.66 | 19.79 | 20.49 | 132,526 | +0.99(+5.08%) |
Jul 26, 2021 | 20.13 | 20.13 | 19.41 | 19.50 | 52,799 | -0.56(-2.79%) |
Jul 23, 2021 | 20.29 | 20.68 | 19.19 | 20.06 | 61,943 | -0.11(-0.55%) |
Jul 22, 2021 | 19.77 | 20.70 | 19.13 | 20.17 | 85,165 | +0.40(+2.02%) |
Jul 21, 2021 | 19.11 | 20.09 | 19.02 | 19.77 | 76,884 | +0.91(+4.83%) |
Jul 20, 2021 | 18.05 | 19.31 | 18.05 | 18.86 | 86,172 | +0.85(+4.72%) |
Jul 19, 2021 | 17.63 | 19.19 | 17.63 | 18.01 | 89,372 | -0.05(-0.28%) |
Jul 16, 2021 | 18.07 | 18.55 | 17.89 | 18.06 | 70,028 | -0.07(-0.39%) |
Jul 15, 2021 | 17.79 | 18.25 | 17.49 | 18.13 | 27,936 | +0.29(+1.63%) |
Jul 14, 2021 | 18.61 | 18.61 | 17.53 | 17.84 | 66,392 | -0.63(-3.41%) |
Jul 13, 2021 | 19.21 | 19.30 | 18.41 | 18.47 | 38,242 | -0.83(-4.30%) |
Jul 12, 2021 | 18.44 | 19.45 | 18.44 | 19.30 | 53,018 | +0.87(+4.72%) |
Jul 09, 2021 | 18.87 | 19.37 | 18.14 | 18.43 | 56,467 | -0.13(-0.70%) |
Jul 08, 2021 | 17.50 | 19.00 | 17.18 | 18.56 | 58,851 | +0.53(+2.94%) |
Jul 07, 2021 | 17.55 | 18.52 | 16.66 | 18.03 | 116,129 | +0.44(+2.50%) |
Jul 06, 2021 | 17.77 | 19.11 | 17.27 | 17.59 | 167,720 | +0.34(+1.97%) |
Jul 02, 2021 | 20.80 | 20.80 | 17.25 | 17.25 | 365,570 | -3.57(-17.15%) |
Jul 01, 2021 | 17.25 | 24.40 | 16.80 | 20.82 | 2,306,090 | +4.42(+26.95%) |
Jun 30, 2021 | 16.75 | 17.15 | 16.32 | 16.40 | 78,706 | -0.37(-2.21%) |
Jun 29, 2021 | 17.19 | 17.23 | 16.73 | 16.77 | 25,841 | -0.46(-2.67%) |
Jun 28, 2021 | 18.01 | 18.01 | 16.97 | 17.23 | 66,245 | -0.77(-4.28%) |
Jun 25, 2021 | 18.35 | 18.50 | 17.82 | 18.00 | 193,905 | -0.47(-2.54%) |
Jun 24, 2021 | 18.19 | 18.56 | 18.01 | 18.47 | 38,052 | +0.29(+1.60%) |
Jun 23, 2021 | 17.61 | 18.36 | 17.40 | 18.18 | 45,363 | +0.54(+3.06%) |
Jun 22, 2021 | 17.51 | 17.71 | 16.99 | 17.64 | 32,771 | +0.08(+0.46%) |
Jun 21, 2021 | 17.45 | 17.56 | 16.77 | 17.56 | 38,129 | +0.22(+1.27%) |
Jun 18, 2021 | 17.06 | 17.41 | 16.82 | 17.34 | 78,537 | -0.07(-0.40%) |
Jun 17, 2021 | 17.26 | 17.97 | 17.09 | 17.41 | 32,648 | -0.03(-0.17%) |
Jun 16, 2021 | 17.21 | 17.65 | 16.81 | 17.44 | 51,917 | +0.19(+1.10%) |
Jun 15, 2021 | 17.75 | 17.85 | 17.25 | 17.25 | 25,601 | -0.52(-2.93%) |
Jun 14, 2021 | 17.63 | 18.04 | 17.60 | 17.77 | 43,722 | +0.31(+1.78%) |
Jun 11, 2021 | 17.71 | 17.79 | 17.23 | 17.46 | 24,689 | -0.22(-1.24%) |
Jun 10, 2021 | 17.89 | 18.13 | 17.50 | 17.68 | 26,387 | -0.08(-0.45%) |
Jun 09, 2021 | 18.22 | 18.64 | 17.54 | 17.76 | 26,927 | -0.32(-1.77%) |
Jun 08, 2021 | 18.67 | 18.75 | 17.51 | 18.08 | 53,127 | -0.43(-2.32%) |
Jun 07, 2021 | 18.65 | 19.10 | 18.46 | 18.51 | 47,432 | -0.03(-0.16%) |
Jun 04, 2021 | 18.84 | 19.08 | 18.08 | 18.54 | 68,517 | -0.29(-1.54%) |
Jun 03, 2021 | 19.02 | 19.02 | 18.11 | 18.83 | 37,190 | -0.17(-0.89%) |
Jun 02, 2021 | 18.92 | 19.39 | 18.54 | 19.00 | 45,187 | +0.24(+1.28%) |