Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.13 | 22.28 | 21.63 | 21.63 | 631,019 | -0.59(-2.64%) |
Aug 30, 2021 | 21.85 | 22.25 | 21.77 | 22.22 | 727,698 | +0.35(+1.58%) |
Aug 27, 2021 | 21.28 | 22.03 | 21.26 | 21.87 | 423,317 | +0.62(+2.94%) |
Aug 26, 2021 | 21.30 | 21.44 | 21.15 | 21.25 | 403,023 | -0.07(-0.32%) |
Aug 25, 2021 | 21.20 | 21.42 | 21.11 | 21.31 | 203,716 | +0.03(+0.14%) |
Aug 24, 2021 | 21.48 | 21.69 | 21.26 | 21.29 | 317,841 | -0.12(-0.54%) |
Aug 23, 2021 | 21.41 | 21.59 | 21.32 | 21.40 | 390,937 | +0.09(+0.41%) |
Aug 20, 2021 | 20.85 | 21.36 | 20.85 | 21.31 | 338,293 | +0.42(+2.02%) |
Aug 19, 2021 | 20.81 | 21.07 | 20.64 | 20.89 | 555,995 | -0.02(-0.09%) |
Aug 18, 2021 | 21.11 | 21.38 | 20.91 | 20.91 | 422,888 | -0.26(-1.22%) |
Aug 17, 2021 | 21.16 | 21.22 | 20.98 | 21.17 | 412,766 | -0.11(-0.50%) |
Aug 16, 2021 | 21.49 | 21.53 | 21.24 | 21.28 | 760,664 | -0.21(-0.98%) |
Aug 13, 2021 | 21.28 | 21.56 | 21.21 | 21.49 | 803,465 | +0.21(+0.99%) |
Aug 12, 2021 | 21.20 | 21.34 | 21.05 | 21.28 | 1,154,254 | +0.19(+0.91%) |
Aug 11, 2021 | 20.65 | 21.13 | 20.61 | 21.08 | 387,033 | +0.47(+2.28%) |
Aug 10, 2021 | 20.30 | 20.74 | 20.23 | 20.61 | 615,164 | +0.24(+1.18%) |
Aug 09, 2021 | 20.56 | 20.56 | 20.32 | 20.37 | 557,046 | -0.25(-1.21%) |
Aug 06, 2021 | 20.64 | 20.78 | 20.56 | 20.62 | 382,086 | +0.02(+0.09%) |
Aug 05, 2021 | 20.72 | 20.79 | 20.44 | 20.60 | 392,075 | +0.05(+0.23%) |
Aug 04, 2021 | 20.82 | 20.92 | 20.36 | 20.56 | 656,675 | -0.51(-2.41%) |
Aug 03, 2021 | 20.96 | 21.29 | 20.79 | 21.06 | 449,396 | +0.06(+0.27%) |
Aug 02, 2021 | 21.60 | 21.72 | 20.96 | 21.01 | 573,813 | -0.53(-2.45%) |
Jul 30, 2021 | 21.56 | 21.81 | 21.34 | 21.53 | 694,795 | +0.15(+0.72%) |
Jul 29, 2021 | 20.73 | 21.52 | 20.41 | 21.38 | 868,190 | +1.08(+5.34%) |
Jul 28, 2021 | 20.41 | 20.48 | 20.12 | 20.30 | 598,661 | -0.11(-0.52%) |
Jul 27, 2021 | 20.39 | 20.61 | 20.22 | 20.40 | 314,304 | -0.07(-0.33%) |
Jul 26, 2021 | 20.51 | 20.74 | 20.34 | 20.47 | 486,873 | -0.04(-0.19%) |
Jul 23, 2021 | 20.24 | 20.61 | 20.08 | 20.51 | 487,491 | +0.36(+1.76%) |
Jul 22, 2021 | 20.20 | 20.45 | 20.04 | 20.15 | 1,008,886 | -0.07(-0.33%) |
Jul 21, 2021 | 20.36 | 20.48 | 20.12 | 20.22 | 419,950 | -0.02(-0.09%) |
Jul 20, 2021 | 19.81 | 20.41 | 19.81 | 20.24 | 500,255 | +0.43(+2.18%) |
Jul 19, 2021 | 20.19 | 20.21 | 19.65 | 19.81 | 556,503 | -0.58(-2.82%) |
Jul 16, 2021 | 20.95 | 21.05 | 20.35 | 20.38 | 636,475 | -0.56(-2.66%) |
Jul 15, 2021 | 20.87 | 21.25 | 20.77 | 20.94 | 766,899 | -0.02(-0.09%) |
Jul 14, 2021 | 20.55 | 21.02 | 20.55 | 20.96 | 604,005 | +0.41(+2.01%) |
Jul 13, 2021 | 20.54 | 20.69 | 20.43 | 20.55 | 516,136 | -0.16(-0.79%) |
Jul 12, 2021 | 20.78 | 20.82 | 20.58 | 20.71 | 446,237 | -0.08(-0.37%) |
Jul 09, 2021 | 20.74 | 20.87 | 20.58 | 20.79 | 531,331 | +0.26(+1.26%) |
Jul 08, 2021 | 20.69 | 20.75 | 20.23 | 20.53 | 580,484 | -0.28(-1.34%) |
Jul 07, 2021 | 20.55 | 20.99 | 20.50 | 20.81 | 553,601 | +0.16(+0.79%) |
Jul 06, 2021 | 20.95 | 21.21 | 20.33 | 20.64 | 872,231 | -0.40(-1.91%) |
Jul 02, 2021 | 21.28 | 21.39 | 20.99 | 21.05 | 446,801 | -0.20(-0.95%) |
Jul 01, 2021 | 21.01 | 21.29 | 20.90 | 21.25 | 668,755 | +0.36(+1.70%) |
Jun 30, 2021 | 20.98 | 21.19 | 20.87 | 20.89 | 661,241 | -0.12(-0.55%) |
Jun 29, 2021 | 20.83 | 21.18 | 20.67 | 21.01 | 763,981 | +0.17(+0.83%) |
Jun 28, 2021 | 21.05 | 21.05 | 20.62 | 20.83 | 1,089,806 | -0.14(-0.69%) |
Jun 25, 2021 | 20.89 | 21.14 | 20.75 | 20.98 | 2,252,750 | +0.12(+0.55%) |
Jun 24, 2021 | 20.98 | 20.98 | 20.72 | 20.86 | 668,561 | -0.04(-0.18%) |
Jun 23, 2021 | 20.99 | 21.06 | 20.59 | 20.90 | 873,530 | -0.10(-0.46%) |
Jun 22, 2021 | 21.05 | 21.13 | 20.75 | 21.00 | 962,983 | +0.39(+1.91%) |
Jun 21, 2021 | 20.53 | 20.84 | 20.45 | 20.60 | 923,897 | +0.17(+0.85%) |
Jun 18, 2021 | 20.38 | 20.54 | 20.10 | 20.43 | 1,285,306 | -0.12(-0.56%) |
Jun 17, 2021 | 21.63 | 21.63 | 20.54 | 20.55 | 981,954 | -1.00(-4.63%) |
Jun 16, 2021 | 21.72 | 21.78 | 21.39 | 21.54 | 816,080 | -0.24(-1.10%) |
Jun 15, 2021 | 21.63 | 21.91 | 21.51 | 21.78 | 760,801 | +0.16(+0.75%) |
Jun 14, 2021 | 21.95 | 22.00 | 21.53 | 21.62 | 511,075 | -0.32(-1.44%) |
Jun 11, 2021 | 21.93 | 22.06 | 21.86 | 21.94 | 673,485 | +0.16(+0.75%) |
Jun 10, 2021 | 22.41 | 22.49 | 21.75 | 21.77 | 663,429 | -0.58(-2.58%) |
Jun 09, 2021 | 22.40 | 22.47 | 22.21 | 22.35 | 398,096 | -0.11(-0.51%) |
Jun 08, 2021 | 22.32 | 22.48 | 22.08 | 22.47 | 343,996 | +0.15(+0.69%) |
Jun 07, 2021 | 22.66 | 22.68 | 22.11 | 22.31 | 518,855 | -0.33(-1.48%) |
Jun 04, 2021 | 23.01 | 23.09 | 22.42 | 22.65 | 350,032 | -0.34(-1.50%) |
Jun 03, 2021 | 23.02 | 23.12 | 22.71 | 22.99 | 376,828 | -0.03(-0.12%) |
Jun 02, 2021 | 23.60 | 23.60 | 22.97 | 23.02 | 368,091 | -0.50(-2.12%) |