Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.15 | 24.36 | 24.05 | 24.19 | 81,039 | +0.10(+0.41%) |
Aug 30, 2021 | 24.15 | 24.15 | 23.96 | 24.09 | 60,848 | +0.10(+0.42%) |
Aug 27, 2021 | 23.71 | 24.14 | 23.71 | 23.99 | 97,152 | +0.16(+0.66%) |
Aug 26, 2021 | 23.00 | 23.85 | 22.46 | 23.83 | 285,407 | +1.86(+8.45%) |
Aug 25, 2021 | 20.98 | 22.10 | 20.98 | 21.97 | 121,367 | +1.40(+6.80%) |
Aug 24, 2021 | 20.52 | 20.71 | 20.52 | 20.57 | 49,119 | +0.05(+0.24%) |
Aug 23, 2021 | 20.66 | 20.66 | 20.37 | 20.52 | 49,380 | -0.08(-0.40%) |
Aug 20, 2021 | 20.17 | 20.71 | 20.17 | 20.61 | 93,973 | +0.42(+2.10%) |
Aug 19, 2021 | 20.55 | 20.67 | 19.74 | 20.18 | 216,956 | -0.35(-1.70%) |
Aug 18, 2021 | 20.32 | 20.73 | 20.32 | 20.53 | 82,452 | +0.18(+0.90%) |
Aug 17, 2021 | 20.18 | 20.38 | 20.12 | 20.35 | 64,134 | +0.24(+1.19%) |
Aug 16, 2021 | 20.23 | 20.23 | 20.08 | 20.11 | 66,330 | -0.06(-0.28%) |
Aug 13, 2021 | 20.05 | 20.30 | 19.80 | 20.17 | 91,093 | +0.48(+2.45%) |
Aug 12, 2021 | 19.60 | 19.71 | 19.47 | 19.68 | 172,160 | +0.13(+0.66%) |
Aug 11, 2021 | 19.59 | 19.59 | 19.32 | 19.55 | 257,293 | +0.05(+0.25%) |
Aug 10, 2021 | 19.71 | 19.84 | 19.26 | 19.51 | 327,253 | -0.19(-0.98%) |
Aug 09, 2021 | 20.16 | 20.18 | 19.51 | 19.70 | 158,569 | -0.45(-2.24%) |
Aug 06, 2021 | 19.77 | 20.32 | 19.77 | 20.15 | 112,339 | +0.39(+2.00%) |
Aug 05, 2021 | 19.84 | 19.92 | 19.69 | 19.76 | 70,187 | +0.01(+0.04%) |
Aug 04, 2021 | 19.72 | 19.92 | 19.62 | 19.75 | 85,839 | +0.03(+0.16%) |
Aug 03, 2021 | 19.79 | 19.83 | 19.64 | 19.72 | 58,038 | -0.06(-0.33%) |
Aug 02, 2021 | 19.73 | 19.92 | 19.70 | 19.78 | 72,619 | +0.08(+0.41%) |
Jul 30, 2021 | 19.82 | 19.84 | 19.69 | 19.70 | 56,883 | -0.11(-0.57%) |
Jul 29, 2021 | 19.62 | 19.94 | 19.62 | 19.81 | 51,792 | +0.18(+0.90%) |
Jul 28, 2021 | 19.67 | 19.76 | 19.51 | 19.64 | 68,459 | -0.14(-0.69%) |
Jul 27, 2021 | 19.92 | 20.09 | 19.70 | 19.77 | 53,073 | -0.14(-0.73%) |
Jul 26, 2021 | 20.05 | 20.18 | 19.83 | 19.92 | 70,391 | -0.12(-0.60%) |
Jul 23, 2021 | 20.14 | 20.19 | 20.00 | 20.04 | 62,954 | -0.17(-0.84%) |
Jul 22, 2021 | 20.14 | 20.36 | 20.14 | 20.21 | 123,383 | -0.04(-0.20%) |
Jul 21, 2021 | 20.21 | 20.48 | 20.17 | 20.25 | 59,332 | -0.10(-0.47%) |
Jul 20, 2021 | 20.37 | 20.37 | 19.97 | 20.34 | 131,524 | +0.03(+0.16%) |
Jul 19, 2021 | 20.35 | 20.42 | 20.14 | 20.31 | 57,907 | -0.21(-1.02%) |
Jul 16, 2021 | 20.48 | 20.54 | 20.36 | 20.52 | 32,528 | +0.13(+0.63%) |
Jul 15, 2021 | 20.35 | 20.50 | 20.24 | 20.39 | 61,550 | +0.03(+0.16%) |
Jul 14, 2021 | 20.50 | 20.50 | 20.26 | 20.36 | 82,933 | -0.10(-0.51%) |
Jul 13, 2021 | 20.52 | 20.59 | 20.41 | 20.46 | 67,202 | -0.02(-0.12%) |
Jul 12, 2021 | 20.62 | 20.62 | 20.33 | 20.49 | 69,377 | -0.09(-0.43%) |
Jul 09, 2021 | 20.54 | 20.59 | 20.32 | 20.58 | 156,789 | -0.05(-0.23%) |
Jul 08, 2021 | 20.82 | 20.82 | 20.40 | 20.62 | 122,304 | -0.16(-0.77%) |
Jul 07, 2021 | 21.28 | 21.28 | 20.66 | 20.79 | 86,158 | -0.48(-2.27%) |
Jul 06, 2021 | 21.62 | 21.62 | 21.09 | 21.27 | 92,786 | -0.25(-1.16%) |
Jul 02, 2021 | 21.57 | 21.57 | 21.32 | 21.52 | 64,116 | +0.13(+0.60%) |
Jul 01, 2021 | 21.24 | 21.46 | 21.24 | 21.39 | 76,527 | +0.24(+1.14%) |
Jun 30, 2021 | 21.15 | 21.24 | 21.04 | 21.15 | 54,616 | +0.01(+0.04%) |
Jun 29, 2021 | 21.16 | 21.20 | 21.02 | 21.14 | 72,801 | +0.02(+0.11%) |
Jun 28, 2021 | 21.17 | 21.32 | 21.06 | 21.12 | 75,448 | -0.06(-0.27%) |
Jun 25, 2021 | 21.16 | 21.48 | 21.08 | 21.17 | 88,652 | +0.10(+0.46%) |
Jun 24, 2021 | 21.01 | 21.12 | 20.93 | 21.08 | 49,167 | +0.12(+0.58%) |
Jun 23, 2021 | 21.09 | 21.26 | 20.83 | 20.95 | 64,617 | -0.29(-1.36%) |
Jun 22, 2021 | 21.06 | 21.29 | 21.00 | 21.24 | 86,954 | +0.31(+1.50%) |
Jun 21, 2021 | 21.45 | 21.45 | 20.76 | 20.93 | 114,963 | -0.43(-2.03%) |
Jun 18, 2021 | 21.32 | 21.40 | 20.68 | 21.37 | 698,726 | -0.18(-0.82%) |
Jun 17, 2021 | 21.43 | 21.68 | 21.22 | 21.54 | 73,449 | +0.10(+0.45%) |
Jun 16, 2021 | 21.73 | 21.82 | 21.43 | 21.45 | 110,449 | -0.28(-1.30%) |
Jun 15, 2021 | 21.75 | 21.81 | 21.44 | 21.73 | 117,342 | +0.06(+0.30%) |
Jun 14, 2021 | 22.25 | 22.38 | 21.37 | 21.66 | 153,796 | -0.58(-2.60%) |
Jun 11, 2021 | 22.38 | 22.38 | 22.16 | 22.24 | 34,943 | -0.14(-0.65%) |
Jun 10, 2021 | 22.34 | 22.44 | 22.01 | 22.39 | 66,467 | +0.03(+0.14%) |
Jun 09, 2021 | 22.42 | 22.43 | 22.22 | 22.36 | 28,972 | -0.08(-0.36%) |
Jun 08, 2021 | 22.52 | 22.56 | 22.35 | 22.44 | 56,879 | -0.12(-0.54%) |
Jun 07, 2021 | 22.53 | 22.64 | 22.30 | 22.56 | 33,004 | +0.06(+0.29%) |
Jun 04, 2021 | 22.09 | 22.60 | 22.02 | 22.49 | 59,758 | +0.48(+2.19%) |
Jun 03, 2021 | 21.90 | 22.06 | 21.82 | 22.01 | 42,346 | +0.00(+0.00%) |
Jun 02, 2021 | 22.01 | 22.11 | 21.85 | 22.01 | 31,331 | +0.06(+0.29%) |