Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.53 | 20.65 | 20.32 | 20.55 | 640,589 | +0.25(+1.23%) |
Aug 30, 2021 | 20.75 | 20.81 | 20.24 | 20.30 | 555,668 | -0.42(-2.02%) |
Aug 27, 2021 | 20.29 | 20.79 | 20.29 | 20.71 | 656,670 | +0.49(+2.43%) |
Aug 26, 2021 | 20.62 | 20.69 | 20.20 | 20.22 | 449,791 | -0.39(-1.89%) |
Aug 25, 2021 | 20.41 | 20.77 | 20.28 | 20.61 | 631,190 | +0.30(+1.46%) |
Aug 24, 2021 | 20.26 | 20.38 | 20.13 | 20.32 | 420,345 | +0.08(+0.41%) |
Aug 23, 2021 | 20.28 | 20.33 | 20.10 | 20.23 | 421,158 | +0.11(+0.55%) |
Aug 20, 2021 | 19.69 | 20.16 | 19.61 | 20.12 | 482,602 | +0.37(+1.88%) |
Aug 19, 2021 | 19.70 | 19.94 | 19.57 | 19.75 | 508,779 | -0.19(-0.98%) |
Aug 18, 2021 | 20.22 | 20.40 | 19.92 | 19.94 | 523,835 | -0.34(-1.69%) |
Aug 17, 2021 | 20.26 | 20.48 | 20.03 | 20.29 | 521,576 | -0.17(-0.82%) |
Aug 16, 2021 | 20.35 | 20.52 | 20.13 | 20.45 | 439,443 | -0.01(-0.04%) |
Aug 13, 2021 | 20.74 | 20.75 | 20.40 | 20.46 | 428,251 | -0.15(-0.72%) |
Aug 12, 2021 | 20.84 | 20.84 | 20.47 | 20.61 | 680,565 | -0.19(-0.94%) |
Aug 11, 2021 | 20.37 | 20.82 | 20.14 | 20.81 | 758,683 | +0.44(+2.14%) |
Aug 10, 2021 | 19.94 | 20.38 | 19.73 | 20.37 | 659,491 | +0.36(+1.81%) |
Aug 09, 2021 | 20.38 | 20.38 | 19.73 | 20.01 | 577,378 | -0.15(-0.73%) |
Aug 06, 2021 | 19.91 | 20.26 | 19.87 | 20.16 | 482,013 | +0.61(+3.11%) |
Aug 05, 2021 | 19.30 | 19.57 | 19.28 | 19.55 | 495,344 | +0.33(+1.73%) |
Aug 04, 2021 | 19.39 | 19.59 | 19.21 | 19.22 | 473,606 | -0.45(-2.30%) |
Aug 03, 2021 | 19.51 | 19.75 | 19.07 | 19.67 | 826,647 | +0.26(+1.33%) |
Aug 02, 2021 | 19.70 | 20.07 | 19.39 | 19.41 | 653,629 | -0.11(-0.57%) |
Jul 30, 2021 | 19.78 | 20.08 | 19.43 | 19.52 | 622,116 | -0.35(-1.76%) |
Jul 29, 2021 | 20.08 | 20.08 | 19.78 | 19.87 | 502,978 | +0.06(+0.28%) |
Jul 28, 2021 | 19.81 | 20.04 | 19.44 | 19.82 | 672,776 | +0.18(+0.89%) |
Jul 27, 2021 | 19.62 | 19.82 | 19.47 | 19.64 | 637,099 | -0.23(-1.16%) |
Jul 26, 2021 | 19.78 | 20.09 | 19.78 | 19.87 | 721,266 | +0.15(+0.75%) |
Jul 23, 2021 | 20.07 | 20.17 | 19.71 | 19.72 | 1,057,551 | -0.04(-0.19%) |
Jul 22, 2021 | 20.32 | 20.42 | 19.73 | 19.76 | 760,608 | -0.71(-3.47%) |
Jul 21, 2021 | 20.46 | 20.80 | 20.41 | 20.47 | 778,796 | +0.22(+1.09%) |
Jul 20, 2021 | 20.00 | 20.80 | 20.00 | 20.25 | 1,444,016 | +0.23(+1.15%) |
Jul 19, 2021 | 20.08 | 20.23 | 19.77 | 20.02 | 1,459,273 | -0.53(-2.60%) |
Jul 16, 2021 | 20.89 | 21.24 | 20.52 | 20.55 | 973,741 | -0.91(-4.25%) |
Jul 15, 2021 | 21.32 | 21.48 | 20.77 | 21.47 | 1,028,284 | -0.15(-0.68%) |
Jul 14, 2021 | 21.71 | 22.04 | 21.45 | 21.61 | 696,975 | -0.05(-0.21%) |
Jul 13, 2021 | 21.66 | 22.15 | 21.63 | 21.66 | 692,376 | -0.56(-2.53%) |
Jul 12, 2021 | 22.05 | 22.30 | 21.84 | 22.22 | 536,186 | -0.12(-0.54%) |
Jul 09, 2021 | 21.89 | 22.35 | 21.72 | 22.34 | 907,151 | +0.98(+4.57%) |
Jul 08, 2021 | 21.24 | 21.68 | 21.09 | 21.36 | 647,721 | -0.35(-1.61%) |
Jul 07, 2021 | 21.74 | 22.06 | 21.58 | 21.71 | 701,295 | -0.21(-0.97%) |
Jul 06, 2021 | 22.35 | 22.49 | 21.79 | 21.93 | 538,518 | -0.68(-3.02%) |
Jul 02, 2021 | 22.97 | 22.99 | 22.58 | 22.61 | 364,603 | -0.35(-1.53%) |
Jul 01, 2021 | 22.99 | 23.14 | 22.85 | 22.96 | 689,362 | +0.21(+0.93%) |
Jun 30, 2021 | 22.71 | 22.93 | 22.69 | 22.75 | 638,138 | -0.05(-0.20%) |
Jun 29, 2021 | 23.21 | 23.38 | 22.69 | 22.79 | 384,113 | -0.27(-1.16%) |
Jun 28, 2021 | 23.45 | 23.59 | 22.85 | 23.06 | 619,949 | -0.53(-2.23%) |
Jun 25, 2021 | 23.68 | 23.74 | 23.42 | 23.59 | 2,528,127 | +0.11(+0.47%) |
Jun 24, 2021 | 23.31 | 23.53 | 23.16 | 23.48 | 588,551 | +0.23(+0.99%) |
Jun 23, 2021 | 23.40 | 23.53 | 23.21 | 23.24 | 872,138 | -0.06(-0.24%) |
Jun 22, 2021 | 23.34 | 23.39 | 22.95 | 23.30 | 598,095 | -0.09(-0.39%) |
Jun 21, 2021 | 22.54 | 23.48 | 22.54 | 23.39 | 922,121 | +1.17(+5.27%) |
Jun 18, 2021 | 22.83 | 23.12 | 22.18 | 22.22 | 2,744,679 | -1.08(-4.63%) |
Jun 17, 2021 | 24.67 | 24.67 | 23.23 | 23.30 | 952,761 | -1.12(-4.60%) |
Jun 16, 2021 | 24.22 | 24.72 | 23.96 | 24.42 | 863,225 | +0.05(+0.19%) |
Jun 15, 2021 | 24.13 | 24.65 | 24.02 | 24.38 | 678,014 | +0.31(+1.30%) |
Jun 14, 2021 | 24.54 | 24.75 | 23.89 | 24.06 | 653,823 | -0.47(-1.92%) |
Jun 11, 2021 | 24.42 | 24.75 | 24.42 | 24.53 | 493,215 | +0.11(+0.45%) |
Jun 10, 2021 | 25.24 | 25.24 | 24.41 | 24.42 | 381,159 | -0.46(-1.85%) |
Jun 09, 2021 | 25.23 | 25.24 | 24.86 | 24.89 | 343,759 | -0.51(-2.00%) |
Jun 08, 2021 | 25.08 | 25.48 | 24.86 | 25.39 | 480,866 | +0.07(+0.29%) |
Jun 07, 2021 | 25.54 | 25.68 | 25.08 | 25.32 | 578,249 | -0.12(-0.47%) |
Jun 04, 2021 | 25.54 | 25.68 | 25.13 | 25.44 | 351,833 | -0.05(-0.18%) |
Jun 03, 2021 | 25.35 | 25.62 | 25.27 | 25.48 | 468,303 | +0.16(+0.62%) |
Jun 02, 2021 | 25.66 | 25.72 | 25.29 | 25.33 | 940,466 | -0.13(-0.51%) |