Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.04 | 18.43 | 17.70 | 18.25 | 399,670 | +0.34(+1.90%) |
Aug 30, 2021 | 18.90 | 18.94 | 17.51 | 17.91 | 1,472,588 | -1.16(-6.08%) |
Aug 27, 2021 | 18.99 | 19.25 | 18.87 | 19.07 | 177,616 | +0.15(+0.79%) |
Aug 26, 2021 | 19.11 | 19.27 | 18.85 | 18.92 | 133,438 | -0.35(-1.82%) |
Aug 25, 2021 | 19.19 | 19.50 | 19.10 | 19.27 | 137,870 | +0.20(+1.05%) |
Aug 24, 2021 | 19.01 | 19.37 | 18.86 | 19.07 | 228,295 | -0.09(-0.47%) |
Aug 23, 2021 | 18.74 | 19.17 | 18.66 | 19.16 | 217,705 | +0.62(+3.34%) |
Aug 20, 2021 | 18.38 | 18.73 | 18.37 | 18.54 | 397,217 | +0.02(+0.11%) |
Aug 19, 2021 | 18.56 | 18.65 | 18.22 | 18.52 | 481,439 | -0.15(-0.80%) |
Aug 18, 2021 | 18.58 | 19.09 | 18.58 | 18.67 | 201,862 | +0.02(+0.11%) |
Aug 17, 2021 | 18.70 | 18.84 | 18.31 | 18.65 | 418,673 | -0.13(-0.69%) |
Aug 16, 2021 | 19.07 | 19.14 | 18.77 | 18.78 | 340,716 | -0.27(-1.42%) |
Aug 13, 2021 | 19.07 | 19.24 | 18.91 | 19.05 | 205,839 | -0.07(-0.37%) |
Aug 12, 2021 | 19.53 | 19.60 | 19.10 | 19.12 | 314,712 | -0.43(-2.20%) |
Aug 11, 2021 | 20.23 | 20.40 | 19.51 | 19.55 | 480,571 | -0.76(-3.74%) |
Aug 10, 2021 | 20.10 | 21.10 | 20.00 | 20.31 | 323,997 | +0.32(+1.60%) |
Aug 09, 2021 | 19.26 | 20.25 | 19.04 | 19.99 | 480,388 | +0.76(+3.95%) |
Aug 06, 2021 | 20.00 | 20.01 | 18.77 | 19.23 | 1,572,911 | -1.46(-7.06%) |
Aug 05, 2021 | 20.82 | 20.90 | 20.51 | 20.69 | 270,302 | -0.04(-0.19%) |
Aug 04, 2021 | 20.60 | 20.88 | 20.49 | 20.73 | 196,004 | -0.17(-0.81%) |
Aug 03, 2021 | 20.76 | 20.99 | 20.56 | 20.90 | 127,740 | +0.10(+0.48%) |
Aug 02, 2021 | 21.29 | 21.94 | 20.71 | 20.80 | 278,330 | +0.02(+0.10%) |
Jul 30, 2021 | 20.85 | 21.30 | 20.45 | 20.78 | 481,768 | +0.22(+1.07%) |
Jul 29, 2021 | 21.14 | 21.14 | 20.54 | 20.56 | 628,570 | -0.37(-1.77%) |
Jul 28, 2021 | 21.69 | 21.80 | 20.90 | 20.93 | 431,865 | -0.61(-2.83%) |
Jul 27, 2021 | 22.21 | 22.26 | 21.38 | 21.54 | 321,246 | -0.86(-3.84%) |
Jul 26, 2021 | 22.55 | 22.70 | 22.27 | 22.40 | 232,832 | -0.08(-0.36%) |
Jul 23, 2021 | 22.72 | 22.90 | 22.35 | 22.48 | 182,448 | -0.19(-0.84%) |
Jul 22, 2021 | 22.74 | 22.97 | 22.51 | 22.67 | 196,809 | -0.23(-1.00%) |
Jul 21, 2021 | 22.29 | 22.94 | 22.14 | 22.90 | 479,243 | +0.84(+3.81%) |
Jul 20, 2021 | 22.34 | 22.34 | 22.05 | 22.06 | 320,306 | -0.28(-1.25%) |
Jul 19, 2021 | 22.29 | 22.63 | 22.00 | 22.34 | 319,425 | -0.39(-1.72%) |
Jul 16, 2021 | 22.80 | 23.07 | 22.50 | 22.73 | 428,439 | +0.00(+0.00%) |
Jul 15, 2021 | 22.50 | 22.76 | 22.04 | 22.73 | 740,658 | +0.16(+0.71%) |
Jul 14, 2021 | 23.10 | 23.27 | 22.55 | 22.57 | 394,741 | -0.43(-1.87%) |
Jul 13, 2021 | 23.59 | 23.73 | 22.95 | 23.00 | 266,136 | -0.60(-2.54%) |
Jul 12, 2021 | 23.85 | 23.92 | 23.56 | 23.60 | 317,926 | -0.14(-0.59%) |
Jul 09, 2021 | 23.78 | 23.94 | 23.70 | 23.74 | 139,421 | -0.01(-0.04%) |
Jul 08, 2021 | 23.75 | 23.93 | 23.67 | 23.75 | 300,103 | -0.17(-0.71%) |
Jul 07, 2021 | 24.03 | 24.10 | 23.65 | 23.92 | 327,679 | -0.03(-0.13%) |
Jul 06, 2021 | 24.04 | 24.29 | 23.80 | 23.95 | 464,156 | +0.15(+0.63%) |
Jul 02, 2021 | 23.80 | 23.84 | 23.66 | 23.80 | 259,581 | -0.01(-0.04%) |
Jul 01, 2021 | 24.00 | 24.02 | 23.71 | 23.81 | 269,244 | -0.05(-0.21%) |
Jun 30, 2021 | 24.01 | 24.17 | 23.76 | 23.86 | 382,641 | -0.11(-0.46%) |
Jun 29, 2021 | 24.00 | 24.09 | 23.82 | 23.97 | 348,103 | +0.13(+0.55%) |
Jun 28, 2021 | 24.17 | 24.36 | 23.83 | 23.84 | 322,726 | -0.27(-1.12%) |
Jun 25, 2021 | 24.10 | 24.20 | 23.91 | 24.11 | 275,419 | +0.21(+0.88%) |
Jun 24, 2021 | 24.24 | 24.28 | 23.88 | 23.90 | 213,648 | -0.12(-0.50%) |
Jun 23, 2021 | 24.17 | 24.47 | 24.00 | 24.02 | 344,235 | -0.04(-0.17%) |
Jun 22, 2021 | 24.00 | 24.30 | 23.91 | 24.06 | 183,231 | +0.04(+0.17%) |
Jun 21, 2021 | 24.05 | 24.39 | 23.84 | 24.02 | 279,801 | +0.01(+0.04%) |
Jun 18, 2021 | 23.49 | 24.39 | 23.18 | 24.01 | 1,851,848 | +0.49(+2.08%) |
Jun 17, 2021 | 23.95 | 24.29 | 23.12 | 23.52 | 1,126,248 | -0.55(-2.29%) |
Jun 16, 2021 | 23.70 | 24.28 | 23.40 | 24.07 | 2,193,668 | -1.58(-6.16%) |
Jun 15, 2021 | 25.72 | 26.15 | 25.51 | 25.65 | 594,519 | -0.20(-0.77%) |
Jun 14, 2021 | 26.36 | 26.40 | 25.54 | 25.85 | 870,558 | -0.06(-0.23%) |
Jun 11, 2021 | 26.84 | 26.90 | 25.50 | 25.91 | 6,689,825 | +2.86(+12.41%) |
Jun 10, 2021 | 23.14 | 23.32 | 23.01 | 23.05 | 136,217 | +0.04(+0.17%) |
Jun 09, 2021 | 22.71 | 23.28 | 22.71 | 23.01 | 435,415 | -0.39(-1.67%) |
Jun 08, 2021 | 23.50 | 23.60 | 23.28 | 23.40 | 251,364 | -0.20(-0.85%) |
Jun 07, 2021 | 23.51 | 23.66 | 23.48 | 23.60 | 395,219 | +0.30(+1.29%) |
Jun 04, 2021 | 23.27 | 23.64 | 23.24 | 23.30 | 214,988 | +0.24(+1.04%) |
Jun 03, 2021 | 23.58 | 23.79 | 23.01 | 23.06 | 302,631 | -0.73(-3.07%) |
Jun 02, 2021 | 23.17 | 23.95 | 23.04 | 23.79 | 738,603 | +0.67(+2.90%) |