Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.83 | 21.25 | 20.57 | 21.18 | 247,202 | +0.41(+1.97%) |
Aug 30, 2021 | 20.79 | 21.25 | 20.64 | 20.77 | 339,048 | +0.18(+0.87%) |
Aug 27, 2021 | 19.27 | 20.59 | 19.27 | 20.59 | 397,052 | +1.42(+7.41%) |
Aug 26, 2021 | 19.40 | 19.76 | 19.00 | 19.17 | 218,945 | -0.25(-1.29%) |
Aug 25, 2021 | 19.15 | 19.77 | 18.95 | 19.42 | 283,519 | +0.23(+1.20%) |
Aug 24, 2021 | 18.79 | 19.30 | 18.46 | 19.19 | 313,687 | +0.49(+2.62%) |
Aug 23, 2021 | 17.51 | 18.79 | 17.51 | 18.70 | 489,889 | +1.39(+8.03%) |
Aug 20, 2021 | 16.80 | 17.79 | 16.54 | 17.31 | 358,404 | +0.62(+3.71%) |
Aug 19, 2021 | 17.05 | 17.14 | 16.59 | 16.69 | 540,110 | -0.67(-3.86%) |
Aug 18, 2021 | 17.63 | 18.08 | 17.07 | 17.36 | 275,617 | -0.21(-1.20%) |
Aug 17, 2021 | 17.49 | 17.77 | 16.70 | 17.57 | 447,265 | -0.21(-1.18%) |
Aug 16, 2021 | 18.37 | 18.37 | 17.33 | 17.78 | 296,562 | -0.50(-2.74%) |
Aug 13, 2021 | 19.52 | 19.52 | 18.26 | 18.28 | 213,766 | -1.35(-6.88%) |
Aug 12, 2021 | 19.48 | 19.79 | 19.23 | 19.63 | 238,491 | +0.24(+1.24%) |
Aug 11, 2021 | 19.86 | 20.04 | 18.80 | 19.39 | 415,750 | -0.43(-2.17%) |
Aug 10, 2021 | 20.65 | 20.93 | 19.69 | 19.82 | 316,295 | -0.96(-4.62%) |
Aug 09, 2021 | 20.95 | 21.54 | 20.60 | 20.78 | 237,479 | -0.15(-0.72%) |
Aug 06, 2021 | 21.83 | 21.83 | 20.75 | 20.93 | 294,645 | -1.06(-4.82%) |
Aug 05, 2021 | 20.93 | 22.40 | 20.24 | 21.99 | 409,706 | +1.76(+8.70%) |
Aug 04, 2021 | 20.09 | 20.70 | 19.67 | 20.23 | 288,753 | +0.27(+1.35%) |
Aug 03, 2021 | 20.96 | 20.96 | 19.75 | 19.96 | 304,102 | -0.85(-4.08%) |
Aug 02, 2021 | 21.12 | 21.27 | 20.60 | 20.81 | 323,883 | -0.18(-0.86%) |
Jul 30, 2021 | 20.91 | 21.53 | 20.90 | 20.99 | 298,509 | -0.13(-0.62%) |
Jul 29, 2021 | 21.43 | 21.58 | 21.00 | 21.12 | 200,001 | -0.18(-0.85%) |
Jul 28, 2021 | 20.53 | 21.71 | 20.00 | 21.30 | 189,562 | +0.90(+4.41%) |
Jul 27, 2021 | 20.98 | 20.98 | 19.64 | 20.40 | 333,259 | -0.53(-2.53%) |
Jul 26, 2021 | 21.46 | 21.77 | 20.66 | 20.93 | 260,619 | -0.59(-2.74%) |
Jul 23, 2021 | 21.95 | 22.07 | 20.90 | 21.52 | 333,603 | -0.46(-2.09%) |
Jul 22, 2021 | 22.70 | 22.97 | 21.88 | 21.98 | 292,305 | -0.69(-3.04%) |
Jul 21, 2021 | 21.88 | 22.74 | 21.30 | 22.67 | 261,225 | +0.88(+4.04%) |
Jul 20, 2021 | 21.05 | 22.05 | 20.95 | 21.79 | 412,371 | +0.94(+4.51%) |
Jul 19, 2021 | 20.50 | 21.18 | 20.45 | 20.85 | 567,365 | -0.54(-2.52%) |
Jul 16, 2021 | 21.24 | 21.50 | 20.78 | 21.39 | 261,610 | +0.39(+1.86%) |
Jul 15, 2021 | 21.00 | 21.66 | 20.31 | 21.00 | 385,402 | -0.23(-1.08%) |
Jul 14, 2021 | 22.68 | 22.76 | 21.00 | 21.23 | 537,799 | -1.04(-4.67%) |
Jul 13, 2021 | 22.90 | 23.05 | 22.19 | 22.27 | 461,337 | -0.91(-3.93%) |
Jul 12, 2021 | 23.99 | 24.10 | 22.88 | 23.18 | 279,936 | -0.60(-2.52%) |
Jul 09, 2021 | 22.93 | 23.82 | 22.62 | 23.78 | 288,570 | +1.04(+4.57%) |
Jul 08, 2021 | 22.63 | 22.92 | 21.79 | 22.74 | 418,278 | -0.81(-3.44%) |
Jul 07, 2021 | 24.52 | 24.52 | 23.07 | 23.55 | 341,918 | -0.91(-3.72%) |
Jul 06, 2021 | 24.50 | 25.20 | 24.05 | 24.46 | 291,413 | -0.25(-1.01%) |
Jul 02, 2021 | 26.06 | 26.32 | 24.70 | 24.71 | 343,772 | -1.34(-5.14%) |
Jul 01, 2021 | 25.25 | 26.38 | 25.25 | 26.05 | 476,882 | +0.75(+2.96%) |
Jun 30, 2021 | 26.24 | 26.24 | 25.05 | 25.30 | 437,885 | -1.09(-4.13%) |
Jun 29, 2021 | 27.77 | 28.28 | 26.33 | 26.39 | 414,729 | -1.36(-4.90%) |
Jun 28, 2021 | 27.17 | 28.47 | 27.17 | 27.75 | 809,831 | +1.16(+4.36%) |
Jun 25, 2021 | 26.20 | 26.80 | 25.54 | 26.59 | 2,409,856 | +0.40(+1.53%) |
Jun 24, 2021 | 26.66 | 26.94 | 25.98 | 26.19 | 415,727 | -0.16(-0.61%) |
Jun 23, 2021 | 25.71 | 26.75 | 25.35 | 26.35 | 636,867 | +0.68(+2.65%) |
Jun 22, 2021 | 25.48 | 25.78 | 25.01 | 25.67 | 349,458 | +0.22(+0.86%) |
Jun 21, 2021 | 24.63 | 25.52 | 24.00 | 25.45 | 443,715 | +0.81(+3.29%) |
Jun 18, 2021 | 24.50 | 24.83 | 24.00 | 24.64 | 746,930 | +0.14(+0.57%) |
Jun 17, 2021 | 22.81 | 24.74 | 22.75 | 24.50 | 518,189 | +1.35(+5.83%) |
Jun 16, 2021 | 22.88 | 23.60 | 22.11 | 23.15 | 825,800 | +0.27(+1.18%) |
Jun 15, 2021 | 23.45 | 23.55 | 22.19 | 22.88 | 426,093 | -0.75(-3.17%) |
Jun 14, 2021 | 23.48 | 24.68 | 23.20 | 23.63 | 497,555 | +0.83(+3.64%) |
Jun 11, 2021 | 23.19 | 23.74 | 22.57 | 22.80 | 391,001 | -0.50(-2.15%) |
Jun 10, 2021 | 22.56 | 23.93 | 22.19 | 23.30 | 728,202 | +0.63(+2.78%) |
Jun 09, 2021 | 22.69 | 23.34 | 22.33 | 22.67 | 530,497 | +0.22(+0.98%) |
Jun 08, 2021 | 22.94 | 23.00 | 21.75 | 22.45 | 486,595 | -0.41(-1.79%) |
Jun 07, 2021 | 20.55 | 23.46 | 20.40 | 22.86 | 764,402 | +2.16(+10.43%) |
Jun 04, 2021 | 20.73 | 21.50 | 20.54 | 20.70 | 394,825 | +0.01(+0.05%) |
Jun 03, 2021 | 21.25 | 21.48 | 20.27 | 20.69 | 474,138 | -0.92(-4.26%) |
Jun 02, 2021 | 21.57 | 22.10 | 21.25 | 21.61 | 365,285 | +0.09(+0.42%) |