Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.35 | 22.47 | 22.35 | 22.46 | 22,595 | +0.09(+0.39%) |
Aug 30, 2021 | 22.33 | 22.49 | 22.30 | 22.37 | 27,007 | +0.07(+0.34%) |
Aug 27, 2021 | 22.24 | 22.32 | 22.13 | 22.30 | 32,037 | +0.11(+0.51%) |
Aug 26, 2021 | 22.37 | 22.42 | 22.19 | 22.19 | 16,872 | -0.21(-0.92%) |
Aug 25, 2021 | 22.32 | 22.44 | 22.16 | 22.39 | 43,943 | +0.11(+0.50%) |
Aug 24, 2021 | 22.14 | 22.34 | 22.14 | 22.28 | 44,959 | +0.28(+1.28%) |
Aug 23, 2021 | 21.85 | 22.18 | 21.85 | 22.00 | 35,529 | +0.27(+1.26%) |
Aug 20, 2021 | 21.63 | 21.78 | 21.56 | 21.73 | 23,402 | +0.19(+0.87%) |
Aug 19, 2021 | 21.56 | 21.72 | 21.47 | 21.54 | 32,754 | -0.27(-1.26%) |
Aug 18, 2021 | 21.64 | 21.82 | 21.63 | 21.81 | 54,638 | +0.16(+0.75%) |
Aug 17, 2021 | 21.63 | 21.74 | 21.53 | 21.65 | 30,412 | -0.01(-0.06%) |
Aug 16, 2021 | 21.81 | 21.86 | 21.60 | 21.66 | 23,760 | -0.13(-0.60%) |
Aug 13, 2021 | 22.03 | 22.11 | 21.74 | 21.80 | 27,576 | -0.16(-0.71%) |
Aug 12, 2021 | 22.07 | 22.08 | 21.90 | 21.95 | 30,741 | -0.07(-0.34%) |
Aug 11, 2021 | 22.13 | 22.13 | 21.90 | 22.03 | 30,410 | -0.03(-0.12%) |
Aug 10, 2021 | 22.24 | 22.24 | 22.01 | 22.05 | 40,309 | -0.09(-0.39%) |
Aug 09, 2021 | 21.87 | 22.26 | 21.83 | 22.14 | 84,267 | +0.35(+1.62%) |
Aug 06, 2021 | 21.61 | 21.83 | 21.61 | 21.79 | 34,467 | +0.21(+0.98%) |
Aug 05, 2021 | 21.44 | 21.63 | 21.41 | 21.57 | 38,896 | +0.11(+0.52%) |
Aug 04, 2021 | 21.31 | 21.53 | 21.29 | 21.46 | 43,044 | +0.18(+0.85%) |
Aug 03, 2021 | 21.53 | 21.53 | 21.16 | 21.28 | 41,811 | -0.19(-0.87%) |
Aug 02, 2021 | 21.46 | 21.54 | 21.36 | 21.47 | 62,067 | +0.23(+1.08%) |
Jul 30, 2021 | 21.24 | 21.28 | 21.10 | 21.24 | 50,222 | -0.07(-0.35%) |
Jul 29, 2021 | 21.28 | 21.39 | 21.21 | 21.31 | 74,549 | +0.17(+0.82%) |
Jul 28, 2021 | 20.81 | 21.17 | 20.81 | 21.14 | 40,291 | +0.35(+1.67%) |
Jul 27, 2021 | 21.14 | 21.15 | 20.66 | 20.79 | 84,333 | -0.30(-1.44%) |
Jul 26, 2021 | 21.20 | 21.25 | 21.08 | 21.10 | 34,049 | -0.02(-0.09%) |
Jul 23, 2021 | 21.02 | 21.26 | 20.97 | 21.12 | 41,906 | +0.22(+1.07%) |
Jul 22, 2021 | 21.04 | 21.09 | 20.82 | 20.89 | 47,400 | -0.04(-0.18%) |
Jul 21, 2021 | 20.76 | 21.09 | 20.66 | 20.93 | 69,927 | +0.28(+1.35%) |
Jul 20, 2021 | 20.28 | 20.66 | 20.24 | 20.65 | 57,271 | +0.45(+2.21%) |
Jul 19, 2021 | 20.30 | 20.47 | 20.11 | 20.20 | 101,501 | -0.46(-2.22%) |
Jul 16, 2021 | 21.19 | 21.28 | 20.65 | 20.66 | 56,037 | -0.51(-2.40%) |
Jul 15, 2021 | 21.43 | 21.47 | 21.04 | 21.17 | 66,517 | -0.37(-1.73%) |
Jul 14, 2021 | 21.79 | 21.90 | 21.49 | 21.54 | 41,116 | -0.16(-0.71%) |
Jul 13, 2021 | 21.81 | 21.88 | 21.69 | 21.70 | 47,624 | -0.20(-0.94%) |
Jul 12, 2021 | 22.05 | 22.06 | 21.84 | 21.90 | 45,843 | -0.06(-0.28%) |
Jul 09, 2021 | 21.66 | 22.03 | 21.66 | 21.97 | 25,421 | +0.35(+1.63%) |
Jul 08, 2021 | 21.81 | 21.81 | 21.58 | 21.61 | 58,344 | -0.25(-1.16%) |
Jul 07, 2021 | 21.89 | 21.90 | 21.86 | 21.87 | 104,963 | -0.01(-0.06%) |
Jul 06, 2021 | 21.89 | 21.92 | 21.73 | 21.88 | 53,606 | -0.01(-0.06%) |
Jul 02, 2021 | 21.89 | 21.89 | 21.73 | 21.89 | 26,134 | +0.15(+0.71%) |
Jul 01, 2021 | 21.58 | 21.82 | 21.54 | 21.74 | 62,753 | +0.31(+1.44%) |
Jun 30, 2021 | 21.45 | 21.52 | 21.34 | 21.43 | 68,701 | +0.02(+0.12%) |
Jun 29, 2021 | 21.37 | 21.43 | 21.35 | 21.40 | 36,632 | +0.06(+0.26%) |
Jun 28, 2021 | 21.32 | 21.36 | 21.30 | 21.35 | 58,436 | +0.09(+0.41%) |
Jun 25, 2021 | 21.37 | 21.43 | 21.24 | 21.26 | 38,491 | -0.10(-0.49%) |
Jun 24, 2021 | 21.15 | 21.41 | 21.15 | 21.37 | 57,834 | +0.26(+1.23%) |
Jun 23, 2021 | 21.01 | 21.14 | 20.95 | 21.11 | 58,164 | +0.19(+0.89%) |
Jun 22, 2021 | 20.79 | 20.92 | 20.66 | 20.92 | 65,522 | +0.18(+0.86%) |
Jun 21, 2021 | 20.55 | 20.78 | 20.52 | 20.74 | 22,798 | +0.21(+1.00%) |
Jun 18, 2021 | 20.55 | 20.69 | 20.41 | 20.54 | 56,896 | -0.07(-0.34%) |
Jun 17, 2021 | 20.52 | 20.67 | 20.48 | 20.61 | 44,457 | +0.12(+0.57%) |
Jun 16, 2021 | 20.68 | 20.77 | 20.47 | 20.49 | 67,321 | -0.09(-0.45%) |
Jun 15, 2021 | 20.80 | 20.88 | 20.56 | 20.58 | 53,147 | -0.09(-0.42%) |
Jun 14, 2021 | 20.69 | 20.79 | 20.59 | 20.67 | 36,910 | +0.02(+0.12%) |
Jun 11, 2021 | 20.63 | 20.66 | 20.59 | 20.64 | 39,642 | +0.12(+0.57%) |
Jun 10, 2021 | 20.53 | 20.66 | 20.49 | 20.53 | 47,279 | +0.01(+0.05%) |
Jun 09, 2021 | 20.52 | 20.60 | 20.36 | 20.52 | 43,386 | +0.06(+0.27%) |
Jun 08, 2021 | 20.56 | 20.56 | 20.41 | 20.46 | 34,303 | +0.06(+0.27%) |
Jun 07, 2021 | 20.36 | 20.47 | 20.32 | 20.41 | 50,586 | +0.06(+0.27%) |
Jun 04, 2021 | 20.14 | 20.35 | 20.14 | 20.35 | 78,167 | +0.31(+1.56%) |
Jun 03, 2021 | 20.24 | 20.30 | 20.02 | 20.04 | 57,477 | -0.38(-1.87%) |
Jun 02, 2021 | 20.56 | 20.56 | 20.37 | 20.42 | 55,252 | -0.08(-0.39%) |