Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.80 | 23.00 | 21.80 | 23.00 | 24,890 | +1.00(+4.55%) |
Aug 30, 2021 | 22.00 | 22.60 | 21.80 | 22.00 | 30,011 | -0.40(-1.79%) |
Aug 27, 2021 | 22.20 | 23.20 | 21.00 | 22.40 | 85,147 | -0.40(-1.75%) |
Aug 26, 2021 | 23.40 | 23.92 | 22.40 | 22.80 | 53,714 | -0.60(-2.56%) |
Aug 25, 2021 | 24.40 | 25.20 | 22.40 | 23.40 | 187,476 | -0.40(-1.68%) |
Aug 24, 2021 | 22.80 | 24.00 | 21.80 | 23.80 | 74,828 | +1.40(+6.25%) |
Aug 23, 2021 | 21.40 | 22.60 | 20.80 | 22.40 | 56,514 | +2.00(+9.80%) |
Aug 20, 2021 | 20.40 | 20.40 | 20.00 | 20.40 | 19,090 | +0.20(+0.99%) |
Aug 19, 2021 | 20.40 | 21.04 | 20.20 | 20.20 | 20,663 | -0.80(-3.81%) |
Aug 18, 2021 | 20.00 | 21.40 | 20.00 | 21.00 | 24,523 | +0.70(+3.45%) |
Aug 17, 2021 | 21.00 | 21.00 | 20.20 | 20.30 | 19,735 | -0.30(-1.46%) |
Aug 16, 2021 | 21.20 | 21.80 | 20.20 | 20.60 | 17,701 | -0.80(-3.74%) |
Aug 13, 2021 | 21.40 | 22.80 | 21.00 | 21.40 | 65,135 | -0.20(-0.93%) |
Aug 12, 2021 | 20.00 | 22.00 | 20.00 | 21.60 | 35,642 | +1.60(+8.00%) |
Aug 11, 2021 | 20.00 | 20.20 | 19.80 | 20.00 | 12,562 | -0.20(-0.99%) |
Aug 10, 2021 | 20.40 | 20.60 | 19.40 | 20.20 | 31,696 | -0.40(-1.94%) |
Aug 09, 2021 | 20.40 | 21.00 | 19.90 | 20.60 | 19,318 | +0.20(+0.98%) |
Aug 06, 2021 | 19.60 | 20.40 | 19.40 | 20.40 | 11,824 | +0.79(+4.02%) |
Aug 05, 2021 | 20.00 | 20.01 | 19.20 | 19.61 | 25,151 | -0.59(-2.91%) |
Aug 04, 2021 | 20.00 | 20.40 | 20.00 | 20.20 | 13,351 | +0.20(+1.00%) |
Aug 03, 2021 | 20.20 | 20.20 | 20.00 | 20.00 | 14,404 | -0.20(-0.99%) |
Aug 02, 2021 | 20.20 | 20.80 | 20.20 | 20.20 | 16,544 | -0.40(-1.94%) |
Jul 30, 2021 | 20.40 | 21.00 | 20.40 | 20.60 | 6,823 | -0.20(-0.96%) |
Jul 29, 2021 | 21.00 | 21.20 | 20.40 | 20.80 | 16,928 | +0.20(+0.97%) |
Jul 28, 2021 | 20.40 | 20.80 | 20.20 | 20.60 | 15,519 | +0.00(+0.00%) |
Jul 27, 2021 | 20.60 | 20.80 | 20.00 | 20.60 | 17,382 | +0.20(+0.98%) |
Jul 26, 2021 | 21.00 | 21.39 | 20.20 | 20.40 | 22,146 | -0.40(-1.92%) |
Jul 23, 2021 | 22.00 | 22.20 | 20.40 | 20.80 | 26,309 | -0.80(-3.70%) |
Jul 22, 2021 | 22.80 | 22.80 | 21.40 | 21.60 | 17,012 | -0.80(-3.57%) |
Jul 21, 2021 | 21.60 | 22.70 | 21.40 | 22.40 | 13,173 | +1.20(+5.66%) |
Jul 20, 2021 | 21.20 | 22.00 | 21.20 | 21.20 | 14,346 | -0.20(-0.93%) |
Jul 19, 2021 | 20.80 | 21.60 | 20.40 | 21.40 | 16,035 | +0.40(+1.90%) |
Jul 16, 2021 | 21.40 | 21.60 | 20.80 | 21.00 | 16,584 | -0.40(-1.87%) |
Jul 15, 2021 | 21.60 | 21.80 | 20.60 | 21.40 | 22,542 | -0.40(-1.83%) |
Jul 14, 2021 | 22.00 | 22.00 | 21.60 | 21.80 | 19,417 | +0.00(+0.00%) |
Jul 13, 2021 | 23.00 | 23.20 | 21.60 | 21.80 | 24,237 | -1.20(-5.22%) |
Jul 12, 2021 | 24.20 | 24.20 | 22.80 | 23.00 | 14,996 | -1.00(-4.17%) |
Jul 09, 2021 | 22.00 | 24.20 | 22.00 | 24.00 | 20,608 | +1.80(+8.11%) |
Jul 08, 2021 | 22.40 | 23.40 | 22.20 | 22.20 | 30,471 | -0.80(-3.48%) |
Jul 07, 2021 | 24.40 | 24.40 | 22.40 | 23.00 | 31,313 | -0.40(-1.71%) |
Jul 06, 2021 | 24.80 | 25.00 | 23.00 | 23.40 | 24,916 | -1.40(-5.65%) |
Jul 02, 2021 | 25.80 | 26.00 | 24.60 | 24.80 | 19,942 | -1.40(-5.34%) |
Jul 01, 2021 | 25.60 | 26.20 | 24.60 | 26.20 | 22,167 | +1.20(+4.80%) |
Jun 30, 2021 | 26.40 | 26.60 | 24.80 | 25.00 | 24,434 | -1.60(-6.02%) |
Jun 29, 2021 | 25.80 | 26.80 | 25.78 | 26.60 | 20,808 | -0.20(-0.75%) |
Jun 28, 2021 | 28.00 | 28.00 | 26.00 | 26.80 | 23,292 | -1.20(-4.29%) |
Jun 25, 2021 | 27.40 | 28.00 | 26.40 | 28.00 | 30,641 | +0.40(+1.45%) |
Jun 24, 2021 | 27.00 | 27.80 | 26.20 | 27.60 | 32,971 | +2.20(+8.66%) |
Jun 23, 2021 | 24.80 | 25.80 | 24.60 | 25.40 | 12,374 | +0.80(+3.25%) |
Jun 22, 2021 | 24.60 | 24.80 | 23.80 | 24.60 | 18,606 | +0.20(+0.82%) |
Jun 21, 2021 | 24.40 | 25.40 | 23.80 | 24.40 | 16,919 | +0.40(+1.67%) |
Jun 18, 2021 | 25.20 | 25.20 | 24.00 | 24.00 | 25,170 | -1.00(-4.00%) |
Jun 17, 2021 | 25.40 | 25.80 | 24.80 | 25.00 | 11,547 | +0.00(+0.00%) |
Jun 16, 2021 | 25.40 | 26.00 | 24.90 | 25.00 | 21,907 | -0.80(-3.10%) |
Jun 15, 2021 | 27.00 | 27.00 | 25.61 | 25.80 | 27,573 | -1.40(-5.15%) |
Jun 14, 2021 | 27.80 | 28.00 | 27.10 | 27.20 | 14,462 | -0.20(-0.73%) |
Jun 11, 2021 | 27.60 | 28.00 | 26.80 | 27.40 | 14,782 | +0.20(+0.74%) |
Jun 10, 2021 | 28.00 | 28.00 | 26.60 | 27.20 | 19,385 | -0.60(-2.16%) |
Jun 09, 2021 | 26.60 | 28.00 | 26.60 | 27.80 | 33,685 | +1.20(+4.51%) |
Jun 08, 2021 | 25.40 | 26.80 | 25.20 | 26.60 | 29,386 | +1.20(+4.72%) |
Jun 07, 2021 | 26.00 | 26.20 | 25.20 | 25.40 | 19,560 | -0.40(-1.55%) |
Jun 04, 2021 | 26.40 | 26.80 | 25.60 | 25.80 | 18,560 | -0.80(-3.01%) |
Jun 03, 2021 | 25.60 | 26.60 | 25.20 | 26.60 | 26,186 | +1.20(+4.72%) |
Jun 02, 2021 | 25.40 | 25.80 | 24.90 | 25.40 | 13,539 | +0.20(+0.79%) |