Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.07 | 21.55 | 20.95 | 21.19 | 53,805 | +0.15(+0.72%) |
Aug 30, 2021 | 20.78 | 21.09 | 20.78 | 21.04 | 30,508 | +0.21(+1.02%) |
Aug 27, 2021 | 20.54 | 20.96 | 20.54 | 20.83 | 24,320 | +0.44(+2.14%) |
Aug 26, 2021 | 20.91 | 20.91 | 20.31 | 20.39 | 30,313 | -0.68(-3.21%) |
Aug 25, 2021 | 20.43 | 21.10 | 20.20 | 21.07 | 56,500 | +0.74(+3.63%) |
Aug 24, 2021 | 20.52 | 20.60 | 20.23 | 20.33 | 28,709 | +0.03(+0.13%) |
Aug 23, 2021 | 20.69 | 20.69 | 20.21 | 20.30 | 45,769 | -0.23(-1.13%) |
Aug 20, 2021 | 20.35 | 20.72 | 20.35 | 20.53 | 34,506 | +0.08(+0.39%) |
Aug 19, 2021 | 20.10 | 20.68 | 20.04 | 20.45 | 32,561 | +0.11(+0.52%) |
Aug 18, 2021 | 20.54 | 20.91 | 20.24 | 20.35 | 23,370 | -0.23(-1.12%) |
Aug 17, 2021 | 21.04 | 21.04 | 20.25 | 20.58 | 38,255 | -0.65(-3.06%) |
Aug 16, 2021 | 21.81 | 21.81 | 21.07 | 21.23 | 32,172 | -0.57(-2.64%) |
Aug 13, 2021 | 22.19 | 22.31 | 21.69 | 21.80 | 29,350 | -0.39(-1.75%) |
Aug 12, 2021 | 22.08 | 22.38 | 21.76 | 22.19 | 58,500 | +0.12(+0.56%) |
Aug 11, 2021 | 21.77 | 22.13 | 21.47 | 22.07 | 42,483 | +0.30(+1.38%) |
Aug 10, 2021 | 21.60 | 22.07 | 21.35 | 21.77 | 47,245 | +0.01(+0.04%) |
Aug 09, 2021 | 21.32 | 22.14 | 20.55 | 21.76 | 180,356 | +2.32(+11.92%) |
Aug 06, 2021 | 19.55 | 19.63 | 19.22 | 19.44 | 31,152 | +0.04(+0.18%) |
Aug 05, 2021 | 19.13 | 19.67 | 19.13 | 19.40 | 39,950 | +0.26(+1.34%) |
Aug 04, 2021 | 19.21 | 19.40 | 19.08 | 19.15 | 47,996 | -0.26(-1.32%) |
Aug 03, 2021 | 19.46 | 19.54 | 18.94 | 19.40 | 71,339 | -0.09(-0.45%) |
Aug 02, 2021 | 20.86 | 21.67 | 19.42 | 19.49 | 215,374 | -1.21(-5.85%) |
Jul 30, 2021 | 20.82 | 21.14 | 20.45 | 20.70 | 37,469 | -0.29(-1.39%) |
Jul 29, 2021 | 21.97 | 22.10 | 20.97 | 21.00 | 49,606 | -1.11(-5.00%) |
Jul 28, 2021 | 22.01 | 22.39 | 21.47 | 22.10 | 118,656 | +1.38(+6.66%) |
Jul 27, 2021 | 20.77 | 20.85 | 20.39 | 20.72 | 36,644 | -0.18(-0.85%) |
Jul 26, 2021 | 20.71 | 21.04 | 20.65 | 20.90 | 32,100 | +0.24(+1.16%) |
Jul 23, 2021 | 20.62 | 20.66 | 20.40 | 20.66 | 26,806 | +0.16(+0.78%) |
Jul 22, 2021 | 20.57 | 20.59 | 20.24 | 20.50 | 34,658 | -0.19(-0.90%) |
Jul 21, 2021 | 20.16 | 20.77 | 20.15 | 20.69 | 48,340 | +0.71(+3.54%) |
Jul 20, 2021 | 19.91 | 20.21 | 19.88 | 19.98 | 59,772 | +0.42(+2.12%) |
Jul 19, 2021 | 19.70 | 19.78 | 19.35 | 19.56 | 79,862 | -0.37(-1.86%) |
Jul 16, 2021 | 20.19 | 20.29 | 19.86 | 19.93 | 44,202 | -0.10(-0.49%) |
Jul 15, 2021 | 20.29 | 20.29 | 19.90 | 20.03 | 41,214 | -0.05(-0.26%) |
Jul 14, 2021 | 20.24 | 20.30 | 20.00 | 20.09 | 45,182 | -0.01(-0.04%) |
Jul 13, 2021 | 19.97 | 20.23 | 19.97 | 20.09 | 58,327 | -0.06(-0.31%) |
Jul 12, 2021 | 20.19 | 20.32 | 20.09 | 20.16 | 75,962 | -0.19(-0.96%) |
Jul 09, 2021 | 20.30 | 20.44 | 20.19 | 20.35 | 37,275 | +0.26(+1.28%) |
Jul 08, 2021 | 19.91 | 20.22 | 19.55 | 20.09 | 38,087 | -0.27(-1.30%) |
Jul 07, 2021 | 20.83 | 21.01 | 20.18 | 20.36 | 106,354 | -0.64(-3.03%) |
Jul 06, 2021 | 21.38 | 21.38 | 20.61 | 21.00 | 60,669 | -0.33(-1.53%) |
Jul 02, 2021 | 21.45 | 21.51 | 21.28 | 21.32 | 55,088 | -0.18(-0.82%) |
Jul 01, 2021 | 21.27 | 21.55 | 21.23 | 21.50 | 24,873 | +0.35(+1.67%) |
Jun 30, 2021 | 20.98 | 21.31 | 20.98 | 21.15 | 43,030 | +0.12(+0.59%) |
Jun 29, 2021 | 21.07 | 21.20 | 20.89 | 21.02 | 78,974 | +0.04(+0.17%) |
Jun 28, 2021 | 20.76 | 21.22 | 20.56 | 20.99 | 78,959 | +0.23(+1.11%) |
Jun 25, 2021 | 21.42 | 21.58 | 20.60 | 20.76 | 210,272 | -0.66(-3.10%) |
Jun 24, 2021 | 21.23 | 21.54 | 21.23 | 21.42 | 28,145 | +0.19(+0.92%) |
Jun 23, 2021 | 21.44 | 21.62 | 21.15 | 21.23 | 25,607 | -0.17(-0.79%) |
Jun 22, 2021 | 21.47 | 21.57 | 21.27 | 21.39 | 32,033 | -0.06(-0.29%) |
Jun 21, 2021 | 20.91 | 21.92 | 20.55 | 21.46 | 53,688 | +0.62(+2.97%) |
Jun 18, 2021 | 21.92 | 21.92 | 20.79 | 20.84 | 84,336 | -1.25(-5.65%) |
Jun 17, 2021 | 22.20 | 22.31 | 21.93 | 22.08 | 46,664 | -0.16(-0.72%) |
Jun 16, 2021 | 22.50 | 22.50 | 22.16 | 22.24 | 40,642 | -0.22(-0.98%) |
Jun 15, 2021 | 22.18 | 22.78 | 22.11 | 22.46 | 51,160 | +0.25(+1.11%) |
Jun 14, 2021 | 22.32 | 22.32 | 21.98 | 22.22 | 63,126 | +0.02(+0.08%) |
Jun 11, 2021 | 22.16 | 22.29 | 21.98 | 22.20 | 27,873 | +0.03(+0.12%) |
Jun 10, 2021 | 22.26 | 22.34 | 22.07 | 22.17 | 19,300 | +0.00(+0.00%) |
Jun 09, 2021 | 22.15 | 22.23 | 22.00 | 22.17 | 47,273 | -0.05(-0.24%) |
Jun 08, 2021 | 22.31 | 22.38 | 22.07 | 22.23 | 21,680 | -0.04(-0.20%) |
Jun 07, 2021 | 22.15 | 22.46 | 22.06 | 22.27 | 39,782 | +0.20(+0.92%) |
Jun 04, 2021 | 22.23 | 22.35 | 21.78 | 22.07 | 47,627 | -0.19(-0.83%) |
Jun 03, 2021 | 22.74 | 22.84 | 22.15 | 22.25 | 41,242 | -0.51(-2.25%) |
Jun 02, 2021 | 22.90 | 23.08 | 22.57 | 22.77 | 38,011 | -0.20(-0.89%) |