Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.80 | 21.28 | 20.68 | 20.92 | 54,503 | +0.15(+0.72%) |
Aug 30, 2021 | 20.52 | 20.82 | 20.52 | 20.77 | 30,904 | +0.21(+1.02%) |
Aug 27, 2021 | 20.28 | 20.69 | 20.28 | 20.56 | 24,636 | +0.43(+2.14%) |
Aug 26, 2021 | 20.64 | 20.64 | 20.05 | 20.13 | 30,706 | -0.67(-3.21%) |
Aug 25, 2021 | 20.16 | 20.83 | 19.94 | 20.80 | 57,232 | +0.73(+3.63%) |
Aug 24, 2021 | 20.25 | 20.34 | 19.97 | 20.07 | 29,081 | +0.03(+0.13%) |
Aug 23, 2021 | 20.43 | 20.43 | 19.95 | 20.04 | 46,362 | -0.23(-1.13%) |
Aug 20, 2021 | 20.09 | 20.45 | 20.09 | 20.27 | 34,954 | +0.08(+0.39%) |
Aug 19, 2021 | 19.84 | 20.41 | 19.79 | 20.19 | 32,983 | +0.11(+0.52%) |
Aug 18, 2021 | 20.28 | 20.64 | 19.98 | 20.09 | 23,673 | -0.23(-1.12%) |
Aug 17, 2021 | 20.77 | 20.77 | 19.99 | 20.31 | 38,751 | -0.64(-3.06%) |
Aug 16, 2021 | 21.53 | 21.53 | 20.80 | 20.95 | 32,589 | -0.57(-2.64%) |
Aug 13, 2021 | 21.91 | 22.02 | 21.42 | 21.52 | 29,730 | -0.38(-1.75%) |
Aug 12, 2021 | 21.79 | 22.09 | 21.48 | 21.91 | 59,258 | +0.12(+0.56%) |
Aug 11, 2021 | 21.50 | 21.84 | 21.20 | 21.78 | 43,033 | +0.30(+1.38%) |
Aug 10, 2021 | 21.32 | 21.79 | 21.07 | 21.49 | 47,858 | +0.01(+0.04%) |
Aug 09, 2021 | 21.05 | 21.86 | 20.28 | 21.48 | 182,694 | +2.29(+11.92%) |
Aug 06, 2021 | 19.30 | 19.38 | 18.97 | 19.19 | 31,556 | +0.03(+0.18%) |
Aug 05, 2021 | 18.89 | 19.42 | 18.89 | 19.16 | 40,468 | +0.25(+1.34%) |
Aug 04, 2021 | 18.96 | 19.16 | 18.83 | 18.90 | 48,618 | -0.25(-1.32%) |
Aug 03, 2021 | 19.21 | 19.29 | 18.69 | 19.16 | 72,264 | -0.09(-0.45%) |
Aug 02, 2021 | 20.60 | 21.39 | 19.17 | 19.24 | 218,165 | -1.20(-5.85%) |
Jul 30, 2021 | 20.55 | 20.87 | 20.19 | 20.44 | 37,955 | -0.29(-1.39%) |
Jul 29, 2021 | 21.69 | 21.82 | 20.70 | 20.73 | 50,249 | -1.09(-5.00%) |
Jul 28, 2021 | 21.73 | 22.11 | 21.20 | 21.82 | 120,194 | +1.36(+6.66%) |
Jul 27, 2021 | 20.50 | 20.59 | 20.13 | 20.46 | 37,119 | -0.17(-0.85%) |
Jul 26, 2021 | 20.45 | 20.77 | 20.39 | 20.63 | 32,516 | +0.24(+1.16%) |
Jul 23, 2021 | 20.35 | 20.40 | 20.14 | 20.40 | 27,153 | +0.16(+0.78%) |
Jul 22, 2021 | 20.31 | 20.33 | 19.99 | 20.24 | 35,108 | -0.18(-0.90%) |
Jul 21, 2021 | 19.90 | 20.51 | 19.89 | 20.42 | 48,966 | +0.70(+3.54%) |
Jul 20, 2021 | 19.65 | 19.95 | 19.63 | 19.72 | 60,547 | +0.41(+2.12%) |
Jul 19, 2021 | 19.45 | 19.52 | 19.10 | 19.31 | 80,897 | -0.37(-1.86%) |
Jul 16, 2021 | 19.93 | 20.03 | 19.60 | 19.68 | 44,775 | -0.10(-0.49%) |
Jul 15, 2021 | 20.03 | 20.03 | 19.64 | 19.78 | 41,748 | -0.05(-0.26%) |
Jul 14, 2021 | 19.98 | 20.04 | 19.74 | 19.83 | 45,767 | -0.01(-0.04%) |
Jul 13, 2021 | 19.71 | 19.97 | 19.71 | 19.84 | 59,083 | -0.06(-0.31%) |
Jul 12, 2021 | 19.93 | 20.06 | 19.84 | 19.90 | 76,947 | -0.19(-0.96%) |
Jul 09, 2021 | 20.04 | 20.18 | 19.93 | 20.09 | 37,758 | +0.25(+1.28%) |
Jul 08, 2021 | 19.65 | 19.96 | 19.30 | 19.84 | 38,580 | -0.26(-1.30%) |
Jul 07, 2021 | 20.56 | 20.74 | 19.92 | 20.10 | 107,733 | -0.63(-3.03%) |
Jul 06, 2021 | 21.10 | 21.10 | 20.34 | 20.73 | 61,455 | -0.32(-1.53%) |
Jul 02, 2021 | 21.17 | 21.23 | 21.01 | 21.05 | 55,802 | -0.17(-0.82%) |
Jul 01, 2021 | 21.00 | 21.28 | 20.95 | 21.23 | 25,196 | +0.35(+1.67%) |
Jun 30, 2021 | 20.71 | 21.04 | 20.71 | 20.88 | 43,588 | +0.12(+0.59%) |
Jun 29, 2021 | 20.80 | 20.93 | 20.62 | 20.75 | 79,998 | +0.03(+0.17%) |
Jun 28, 2021 | 20.49 | 20.94 | 20.30 | 20.72 | 79,982 | +0.23(+1.11%) |
Jun 25, 2021 | 21.15 | 21.30 | 20.33 | 20.49 | 212,998 | -0.65(-3.10%) |
Jun 24, 2021 | 20.95 | 21.26 | 20.95 | 21.15 | 28,509 | +0.19(+0.92%) |
Jun 23, 2021 | 21.16 | 21.34 | 20.88 | 20.95 | 25,939 | -0.17(-0.79%) |
Jun 22, 2021 | 21.20 | 21.30 | 21.00 | 21.12 | 32,448 | -0.06(-0.29%) |
Jun 21, 2021 | 20.64 | 21.64 | 20.28 | 21.18 | 54,384 | +0.61(+2.97%) |
Jun 18, 2021 | 21.64 | 21.64 | 20.53 | 20.57 | 85,429 | -1.23(-5.65%) |
Jun 17, 2021 | 21.91 | 22.02 | 21.65 | 21.80 | 47,269 | -0.16(-0.72%) |
Jun 16, 2021 | 22.21 | 22.21 | 21.88 | 21.96 | 41,169 | -0.22(-0.98%) |
Jun 15, 2021 | 21.90 | 22.49 | 21.83 | 22.18 | 51,823 | +0.24(+1.11%) |
Jun 14, 2021 | 22.04 | 22.04 | 21.70 | 21.93 | 63,944 | +0.02(+0.08%) |
Jun 11, 2021 | 21.88 | 22.00 | 21.70 | 21.91 | 28,234 | +0.03(+0.12%) |
Jun 10, 2021 | 21.98 | 22.05 | 21.78 | 21.89 | 19,550 | +0.00(+0.00%) |
Jun 09, 2021 | 21.86 | 21.94 | 21.72 | 21.89 | 47,886 | -0.05(-0.24%) |
Jun 08, 2021 | 22.03 | 22.10 | 21.78 | 21.94 | 21,961 | -0.04(-0.20%) |
Jun 07, 2021 | 21.87 | 22.18 | 21.78 | 21.98 | 40,297 | +0.20(+0.92%) |
Jun 04, 2021 | 21.94 | 22.06 | 21.50 | 21.78 | 48,245 | -0.18(-0.83%) |
Jun 03, 2021 | 22.45 | 22.55 | 21.86 | 21.97 | 41,777 | -0.51(-2.25%) |
Jun 02, 2021 | 22.60 | 22.79 | 22.28 | 22.47 | 38,504 | -0.20(-0.89%) |