Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.68 | 20.80 | 20.47 | 20.70 | 635,983 | +0.25(+1.23%) |
Aug 30, 2021 | 20.90 | 20.96 | 20.38 | 20.44 | 551,673 | -0.42(-2.01%) |
Aug 27, 2021 | 20.43 | 20.94 | 20.43 | 20.86 | 651,948 | +0.50(+2.43%) |
Aug 26, 2021 | 20.77 | 20.84 | 20.35 | 20.37 | 446,557 | -0.39(-1.89%) |
Aug 25, 2021 | 20.56 | 20.92 | 20.43 | 20.76 | 626,651 | +0.30(+1.46%) |
Aug 24, 2021 | 20.41 | 20.53 | 20.28 | 20.46 | 417,322 | +0.08(+0.41%) |
Aug 23, 2021 | 20.43 | 20.48 | 20.25 | 20.38 | 418,129 | +0.11(+0.55%) |
Aug 20, 2021 | 19.84 | 20.30 | 19.75 | 20.27 | 479,132 | +0.37(+1.88%) |
Aug 19, 2021 | 19.85 | 20.08 | 19.72 | 19.89 | 505,120 | -0.20(-0.98%) |
Aug 18, 2021 | 20.37 | 20.55 | 20.06 | 20.09 | 520,068 | -0.35(-1.69%) |
Aug 17, 2021 | 20.41 | 20.63 | 20.17 | 20.43 | 517,825 | -0.17(-0.82%) |
Aug 16, 2021 | 20.50 | 20.67 | 20.28 | 20.60 | 436,283 | -0.01(-0.05%) |
Aug 13, 2021 | 20.89 | 20.90 | 20.55 | 20.61 | 425,172 | -0.15(-0.72%) |
Aug 12, 2021 | 21.00 | 21.00 | 20.62 | 20.76 | 675,671 | -0.20(-0.94%) |
Aug 11, 2021 | 20.52 | 20.97 | 20.29 | 20.96 | 753,228 | +0.44(+2.14%) |
Aug 10, 2021 | 20.08 | 20.53 | 19.87 | 20.52 | 654,749 | +0.36(+1.81%) |
Aug 09, 2021 | 20.53 | 20.53 | 19.88 | 20.15 | 573,226 | -0.15(-0.73%) |
Aug 06, 2021 | 20.05 | 20.41 | 20.02 | 20.30 | 478,547 | +0.61(+3.11%) |
Aug 05, 2021 | 19.44 | 19.71 | 19.42 | 19.69 | 491,782 | +0.33(+1.73%) |
Aug 04, 2021 | 19.53 | 19.73 | 19.35 | 19.36 | 470,201 | -0.45(-2.30%) |
Aug 03, 2021 | 19.65 | 19.89 | 19.21 | 19.81 | 820,703 | +0.26(+1.33%) |
Aug 02, 2021 | 19.84 | 20.22 | 19.53 | 19.55 | 648,929 | -0.11(-0.57%) |
Jul 30, 2021 | 19.92 | 20.23 | 19.57 | 19.66 | 617,642 | -0.35(-1.76%) |
Jul 29, 2021 | 20.23 | 20.23 | 19.92 | 20.02 | 499,361 | +0.06(+0.28%) |
Jul 28, 2021 | 19.95 | 20.18 | 19.58 | 19.96 | 667,938 | +0.18(+0.89%) |
Jul 27, 2021 | 19.76 | 19.96 | 19.62 | 19.78 | 632,518 | -0.23(-1.16%) |
Jul 26, 2021 | 19.92 | 20.24 | 19.92 | 20.02 | 716,080 | +0.15(+0.75%) |
Jul 23, 2021 | 20.22 | 20.31 | 19.85 | 19.87 | 1,049,946 | -0.04(-0.19%) |
Jul 22, 2021 | 20.47 | 20.57 | 19.88 | 19.90 | 755,138 | -0.71(-3.47%) |
Jul 21, 2021 | 20.61 | 20.95 | 20.55 | 20.62 | 773,196 | +0.22(+1.09%) |
Jul 20, 2021 | 20.15 | 20.95 | 20.15 | 20.40 | 1,433,633 | +0.23(+1.15%) |
Jul 19, 2021 | 20.23 | 20.38 | 19.91 | 20.16 | 1,448,780 | -0.54(-2.60%) |
Jul 16, 2021 | 21.05 | 21.40 | 20.66 | 20.70 | 966,739 | -0.92(-4.25%) |
Jul 15, 2021 | 21.47 | 21.64 | 20.92 | 21.62 | 1,020,890 | -0.15(-0.68%) |
Jul 14, 2021 | 21.86 | 22.20 | 21.60 | 21.77 | 691,964 | -0.05(-0.21%) |
Jul 13, 2021 | 21.82 | 22.31 | 21.79 | 21.82 | 687,398 | -0.57(-2.53%) |
Jul 12, 2021 | 22.21 | 22.47 | 22.00 | 22.38 | 532,331 | -0.12(-0.54%) |
Jul 09, 2021 | 22.05 | 22.51 | 21.88 | 22.50 | 900,628 | +0.98(+4.57%) |
Jul 08, 2021 | 21.39 | 21.83 | 21.24 | 21.52 | 643,064 | -0.35(-1.61%) |
Jul 07, 2021 | 21.90 | 22.22 | 21.73 | 21.87 | 696,252 | -0.21(-0.97%) |
Jul 06, 2021 | 22.51 | 22.65 | 21.95 | 22.09 | 534,645 | -0.69(-3.02%) |
Jul 02, 2021 | 23.13 | 23.15 | 22.74 | 22.77 | 361,982 | -0.35(-1.53%) |
Jul 01, 2021 | 23.15 | 23.31 | 23.01 | 23.13 | 684,405 | +0.21(+0.93%) |
Jun 30, 2021 | 22.87 | 23.10 | 22.86 | 22.91 | 633,549 | -0.05(-0.20%) |
Jun 29, 2021 | 23.38 | 23.55 | 22.86 | 22.96 | 381,352 | -0.27(-1.16%) |
Jun 28, 2021 | 23.62 | 23.76 | 23.01 | 23.23 | 615,491 | -0.53(-2.23%) |
Jun 25, 2021 | 23.85 | 23.91 | 23.59 | 23.76 | 2,509,949 | +0.11(+0.47%) |
Jun 24, 2021 | 23.48 | 23.70 | 23.33 | 23.64 | 584,319 | +0.23(+0.99%) |
Jun 23, 2021 | 23.57 | 23.70 | 23.38 | 23.41 | 865,866 | -0.06(-0.24%) |
Jun 22, 2021 | 23.51 | 23.56 | 23.11 | 23.47 | 593,795 | -0.09(-0.39%) |
Jun 21, 2021 | 22.71 | 23.64 | 22.71 | 23.56 | 915,490 | +1.18(+5.27%) |
Jun 18, 2021 | 23.00 | 23.28 | 22.35 | 22.38 | 2,724,944 | -1.09(-4.63%) |
Jun 17, 2021 | 24.85 | 24.85 | 23.39 | 23.47 | 945,910 | -1.13(-4.60%) |
Jun 16, 2021 | 24.40 | 24.90 | 24.14 | 24.60 | 857,018 | +0.05(+0.19%) |
Jun 15, 2021 | 24.30 | 24.82 | 24.19 | 24.55 | 673,139 | +0.32(+1.30%) |
Jun 14, 2021 | 24.72 | 24.93 | 24.06 | 24.24 | 649,122 | -0.47(-1.92%) |
Jun 11, 2021 | 24.60 | 24.93 | 24.60 | 24.71 | 489,669 | +0.11(+0.45%) |
Jun 10, 2021 | 25.43 | 25.43 | 24.58 | 24.60 | 378,418 | -0.46(-1.85%) |
Jun 09, 2021 | 25.41 | 25.42 | 25.04 | 25.07 | 341,287 | -0.51(-2.00%) |
Jun 08, 2021 | 25.26 | 25.66 | 25.04 | 25.58 | 477,408 | +0.07(+0.29%) |
Jun 07, 2021 | 25.72 | 25.86 | 25.26 | 25.50 | 574,091 | -0.12(-0.47%) |
Jun 04, 2021 | 25.72 | 25.86 | 25.32 | 25.62 | 349,303 | -0.05(-0.18%) |
Jun 03, 2021 | 25.53 | 25.81 | 25.46 | 25.67 | 464,936 | +0.16(+0.62%) |
Jun 02, 2021 | 25.85 | 25.91 | 25.47 | 25.51 | 933,703 | -0.13(-0.51%) |