Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.10 | 23.51 | 22.80 | 23.15 | 16,177 | +0.19(+0.83%) |
Aug 30, 2021 | 23.21 | 23.32 | 22.75 | 22.96 | 10,822 | -0.36(-1.54%) |
Aug 27, 2021 | 23.14 | 23.77 | 23.14 | 23.32 | 5,029 | +0.06(+0.26%) |
Aug 26, 2021 | 23.50 | 23.50 | 23.01 | 23.26 | 4,199 | -0.19(-0.81%) |
Aug 25, 2021 | 23.78 | 24.36 | 23.45 | 23.45 | 5,262 | -0.66(-2.74%) |
Aug 24, 2021 | 23.96 | 24.46 | 23.96 | 24.11 | 3,279 | +0.31(+1.30%) |
Aug 23, 2021 | 23.50 | 24.00 | 23.49 | 23.80 | 6,715 | +0.50(+2.15%) |
Aug 20, 2021 | 23.47 | 23.51 | 23.30 | 23.30 | 4,276 | -0.07(-0.30%) |
Aug 19, 2021 | 23.30 | 23.58 | 23.10 | 23.37 | 18,621 | +0.09(+0.39%) |
Aug 18, 2021 | 23.50 | 23.50 | 23.17 | 23.28 | 5,615 | -0.34(-1.44%) |
Aug 17, 2021 | 23.85 | 24.13 | 23.57 | 23.62 | 5,263 | -0.74(-3.04%) |
Aug 16, 2021 | 25.19 | 25.20 | 23.76 | 24.36 | 22,749 | -1.50(-5.80%) |
Aug 13, 2021 | 26.69 | 26.69 | 25.78 | 25.86 | 10,881 | -1.01(-3.76%) |
Aug 12, 2021 | 27.48 | 27.48 | 26.40 | 26.87 | 11,105 | -0.61(-2.22%) |
Aug 11, 2021 | 27.00 | 27.55 | 27.00 | 27.48 | 9,399 | +0.63(+2.33%) |
Aug 10, 2021 | 26.63 | 27.31 | 26.50 | 26.85 | 7,637 | +0.15(+0.58%) |
Aug 09, 2021 | 26.30 | 26.70 | 26.01 | 26.70 | 12,108 | +0.38(+1.44%) |
Aug 06, 2021 | 26.02 | 26.60 | 26.02 | 26.32 | 8,034 | +0.22(+0.84%) |
Aug 05, 2021 | 26.60 | 26.60 | 25.57 | 26.10 | 24,132 | +2.37(+9.99%) |
Aug 04, 2021 | 24.00 | 24.52 | 23.17 | 23.73 | 18,189 | +0.13(+0.55%) |
Aug 03, 2021 | 24.23 | 24.93 | 23.59 | 23.60 | 6,300 | -0.31(-1.30%) |
Aug 02, 2021 | 24.28 | 24.99 | 23.74 | 23.91 | 18,577 | +0.05(+0.21%) |
Jul 30, 2021 | 24.00 | 24.51 | 23.80 | 23.86 | 10,764 | -0.19(-0.79%) |
Jul 29, 2021 | 25.10 | 25.75 | 24.05 | 24.05 | 18,007 | -1.23(-4.87%) |
Jul 28, 2021 | 24.48 | 25.35 | 24.00 | 25.28 | 25,244 | +0.59(+2.39%) |
Jul 27, 2021 | 25.14 | 25.53 | 24.52 | 24.69 | 14,619 | -0.24(-0.97%) |
Jul 26, 2021 | 25.05 | 25.61 | 24.93 | 24.93 | 162,751 | -0.50(-1.97%) |
Jul 23, 2021 | 25.36 | 25.67 | 25.33 | 25.43 | 7,472 | +0.46(+1.84%) |
Jul 22, 2021 | 25.09 | 25.80 | 24.97 | 24.97 | 8,577 | -0.26(-1.03%) |
Jul 21, 2021 | 24.61 | 25.60 | 24.50 | 25.23 | 17,160 | +0.26(+1.04%) |
Jul 20, 2021 | 24.47 | 24.97 | 24.06 | 24.97 | 17,761 | +0.94(+3.91%) |
Jul 19, 2021 | 24.74 | 24.74 | 23.33 | 24.03 | 8,625 | -0.49(-2.00%) |
Jul 16, 2021 | 25.90 | 26.30 | 23.22 | 24.52 | 27,540 | -1.46(-5.62%) |
Jul 15, 2021 | 25.73 | 26.08 | 25.35 | 25.98 | 18,187 | +0.40(+1.56%) |
Jul 14, 2021 | 25.32 | 25.92 | 25.13 | 25.58 | 11,191 | +0.46(+1.83%) |
Jul 13, 2021 | 26.06 | 26.32 | 24.73 | 25.12 | 30,848 | -0.99(-3.79%) |
Jul 12, 2021 | 26.14 | 27.12 | 26.11 | 26.11 | 12,900 | -0.39(-1.47%) |
Jul 09, 2021 | 27.85 | 28.42 | 26.00 | 26.50 | 24,669 | -1.40(-5.02%) |
Jul 08, 2021 | 27.26 | 28.46 | 27.26 | 27.90 | 15,082 | -0.67(-2.35%) |
Jul 07, 2021 | 29.03 | 29.65 | 27.00 | 28.57 | 37,638 | -0.37(-1.28%) |
Jul 06, 2021 | 26.00 | 29.61 | 26.00 | 28.94 | 37,672 | +3.09(+11.95%) |
Jul 02, 2021 | 25.56 | 26.10 | 25.44 | 25.85 | 12,246 | +0.05(+0.19%) |
Jul 01, 2021 | 25.80 | 26.13 | 25.66 | 25.80 | 12,288 | +0.16(+0.62%) |
Jun 30, 2021 | 23.00 | 25.66 | 23.00 | 25.64 | 24,037 | +2.49(+10.76%) |
Jun 29, 2021 | 24.38 | 25.48 | 23.01 | 23.15 | 21,140 | -1.60(-6.46%) |
Jun 28, 2021 | 25.00 | 25.20 | 24.44 | 24.75 | 9,916 | -0.20(-0.80%) |
Jun 25, 2021 | 24.91 | 25.10 | 24.60 | 24.95 | 13,625 | +0.19(+0.77%) |
Jun 24, 2021 | 24.04 | 24.97 | 24.04 | 24.76 | 8,006 | +0.60(+2.48%) |
Jun 23, 2021 | 23.57 | 24.30 | 23.57 | 24.16 | 17,656 | +0.11(+0.46%) |
Jun 22, 2021 | 23.00 | 24.15 | 23.00 | 24.05 | 17,449 | +1.19(+5.21%) |
Jun 21, 2021 | 21.18 | 23.00 | 21.10 | 22.86 | 34,409 | +1.67(+7.88%) |
Jun 18, 2021 | 20.69 | 21.23 | 20.69 | 21.19 | 8,845 | +0.41(+1.97%) |
Jun 17, 2021 | 20.59 | 21.03 | 20.50 | 20.78 | 10,662 | +0.18(+0.87%) |
Jun 16, 2021 | 20.75 | 20.88 | 20.56 | 20.60 | 7,561 | -0.14(-0.68%) |
Jun 15, 2021 | 20.45 | 20.74 | 20.45 | 20.74 | 3,128 | +0.59(+2.93%) |
Jun 14, 2021 | 20.24 | 20.27 | 20.01 | 20.15 | 5,254 | +0.05(+0.25%) |
Jun 11, 2021 | 20.65 | 20.65 | 20.01 | 20.10 | 12,674 | -0.50(-2.43%) |
Jun 10, 2021 | 20.30 | 20.66 | 20.30 | 20.60 | 4,743 | +0.46(+2.28%) |
Jun 09, 2021 | 20.96 | 21.20 | 19.85 | 20.14 | 17,238 | -0.91(-4.32%) |
Jun 08, 2021 | 20.86 | 21.20 | 20.86 | 21.05 | 4,160 | +0.24(+1.15%) |
Jun 07, 2021 | 20.62 | 21.00 | 20.55 | 20.81 | 13,751 | +0.27(+1.31%) |
Jun 04, 2021 | 20.58 | 20.61 | 20.50 | 20.54 | 4,147 | -0.11(-0.53%) |
Jun 03, 2021 | 20.20 | 20.65 | 20.12 | 20.65 | 22,218 | +0.48(+2.38%) |
Jun 02, 2021 | 20.50 | 20.68 | 19.85 | 20.17 | 17,958 | -0.33(-1.61%) |