Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.70 | 22.19 | 21.70 | 22.16 | 70,451 | +0.77(+3.60%) |
Aug 30, 2021 | 20.85 | 21.39 | 20.85 | 21.39 | 30,164 | +0.62(+2.99%) |
Aug 27, 2021 | 20.31 | 20.79 | 20.31 | 20.77 | 28,373 | +0.50(+2.49%) |
Aug 26, 2021 | 20.36 | 20.41 | 20.26 | 20.27 | 33,564 | -0.61(-2.90%) |
Aug 25, 2021 | 20.71 | 20.87 | 20.70 | 20.87 | 28,481 | -0.02(-0.12%) |
Aug 24, 2021 | 20.75 | 20.98 | 20.75 | 20.89 | 19,685 | -0.21(-0.97%) |
Aug 23, 2021 | 20.82 | 21.10 | 20.80 | 21.10 | 127,044 | +0.36(+1.74%) |
Aug 20, 2021 | 20.68 | 20.80 | 20.51 | 20.74 | 223,005 | +0.35(+1.72%) |
Aug 19, 2021 | 20.56 | 20.56 | 20.18 | 20.39 | 48,246 | -0.99(-4.63%) |
Aug 18, 2021 | 21.43 | 21.54 | 21.34 | 21.38 | 72,336 | +0.37(+1.76%) |
Aug 17, 2021 | 21.25 | 21.25 | 20.70 | 21.01 | 38,680 | -0.20(-0.97%) |
Aug 16, 2021 | 20.98 | 21.27 | 20.98 | 21.21 | 19,449 | +0.76(+3.72%) |
Aug 13, 2021 | 20.69 | 20.69 | 20.38 | 20.45 | 95,806 | -0.54(-2.55%) |
Aug 12, 2021 | 21.27 | 21.27 | 20.91 | 20.99 | 96,699 | -0.15(-0.71%) |
Aug 11, 2021 | 20.54 | 21.17 | 20.54 | 21.14 | 197,757 | +2.00(+10.45%) |
Aug 10, 2021 | 19.76 | 19.76 | 19.04 | 19.14 | 33,743 | +0.18(+0.92%) |
Aug 09, 2021 | 18.55 | 19.00 | 18.55 | 18.96 | 23,248 | +0.10(+0.54%) |
Aug 06, 2021 | 18.89 | 18.99 | 18.79 | 18.86 | 26,748 | -0.03(-0.15%) |
Aug 05, 2021 | 19.05 | 19.05 | 18.65 | 18.89 | 157,889 | -0.35(-1.82%) |
Aug 04, 2021 | 18.80 | 19.30 | 18.80 | 19.24 | 35,382 | -0.06(-0.31%) |
Aug 03, 2021 | 19.46 | 19.46 | 19.14 | 19.30 | 69,843 | -0.23(-1.18%) |
Aug 02, 2021 | 19.05 | 19.53 | 19.05 | 19.53 | 219,455 | +0.91(+4.89%) |
Jul 30, 2021 | 18.31 | 18.74 | 18.31 | 18.62 | 29,694 | -0.11(-0.61%) |
Jul 29, 2021 | 19.34 | 19.44 | 18.68 | 18.73 | 48,012 | -0.62(-3.23%) |
Jul 28, 2021 | 18.69 | 19.39 | 18.69 | 19.36 | 46,431 | +1.18(+6.49%) |
Jul 27, 2021 | 17.76 | 18.25 | 17.76 | 18.18 | 61,878 | -0.68(-3.61%) |
Jul 26, 2021 | 18.70 | 19.20 | 18.70 | 18.86 | 55,787 | -0.84(-4.25%) |
Jul 23, 2021 | 19.89 | 19.97 | 19.55 | 19.70 | 21,402 | -1.00(-4.84%) |
Jul 22, 2021 | 20.65 | 20.82 | 20.65 | 20.70 | 70,987 | +0.20(+0.98%) |
Jul 21, 2021 | 20.15 | 20.93 | 20.15 | 20.50 | 37,906 | +0.09(+0.46%) |
Jul 20, 2021 | 20.17 | 20.50 | 20.15 | 20.41 | 76,427 | -0.12(-0.60%) |
Jul 19, 2021 | 20.15 | 20.55 | 20.15 | 20.53 | 29,186 | -0.19(-0.92%) |
Jul 16, 2021 | 21.39 | 21.39 | 20.69 | 20.72 | 51,893 | -0.80(-3.72%) |
Jul 15, 2021 | 21.50 | 22.30 | 21.50 | 21.52 | 212,284 | +0.01(+0.05%) |
Jul 14, 2021 | 21.74 | 21.74 | 21.38 | 21.51 | 35,957 | -0.89(-3.97%) |
Jul 13, 2021 | 22.48 | 22.51 | 22.39 | 22.40 | 37,088 | -0.38(-1.67%) |
Jul 12, 2021 | 22.94 | 22.94 | 22.70 | 22.78 | 30,888 | -0.46(-2.00%) |
Jul 09, 2021 | 23.00 | 23.30 | 23.00 | 23.25 | 21,139 | +0.29(+1.24%) |
Jul 08, 2021 | 22.67 | 22.96 | 22.45 | 22.96 | 46,992 | +0.21(+0.92%) |
Jul 07, 2021 | 22.44 | 22.78 | 22.44 | 22.75 | 30,416 | +0.23(+1.02%) |
Jul 06, 2021 | 22.27 | 22.84 | 22.27 | 22.52 | 101,660 | -0.34(-1.49%) |
Jul 02, 2021 | 22.37 | 22.95 | 22.37 | 22.86 | 47,433 | -0.23(-1.00%) |
Jul 01, 2021 | 22.80 | 23.09 | 22.80 | 23.09 | 28,843 | +0.06(+0.26%) |
Jun 30, 2021 | 23.10 | 23.19 | 23.01 | 23.03 | 10,309 | -0.36(-1.54%) |
Jun 29, 2021 | 23.05 | 23.70 | 23.05 | 23.39 | 20,032 | +0.12(+0.52%) |
Jun 28, 2021 | 23.55 | 23.55 | 23.24 | 23.27 | 21,342 | -0.23(-0.98%) |
Jun 25, 2021 | 23.64 | 23.64 | 23.32 | 23.50 | 9,643 | +0.03(+0.13%) |
Jun 24, 2021 | 23.28 | 23.50 | 23.28 | 23.47 | 22,843 | +0.23(+0.99%) |
Jun 23, 2021 | 23.29 | 23.32 | 23.14 | 23.24 | 20,058 | +0.08(+0.35%) |
Jun 22, 2021 | 22.79 | 23.28 | 22.79 | 23.16 | 51,247 | +0.58(+2.57%) |
Jun 21, 2021 | 22.86 | 22.86 | 22.40 | 22.58 | 39,135 | -0.45(-1.95%) |
Jun 18, 2021 | 23.04 | 23.05 | 23.01 | 23.03 | 12,951 | -0.65(-2.74%) |
Jun 17, 2021 | 23.83 | 23.83 | 23.58 | 23.68 | 28,032 | +0.77(+3.38%) |
Jun 16, 2021 | 22.64 | 23.16 | 22.64 | 22.91 | 26,504 | -0.17(-0.72%) |
Jun 15, 2021 | 23.53 | 23.53 | 23.00 | 23.07 | 11,769 | -0.52(-2.20%) |
Jun 14, 2021 | 23.55 | 23.59 | 23.35 | 23.59 | 8,330 | +0.15(+0.64%) |
Jun 11, 2021 | 23.16 | 23.51 | 23.16 | 23.44 | 40,024 | -0.50(-2.09%) |
Jun 10, 2021 | 23.55 | 23.98 | 23.55 | 23.94 | 22,606 | +0.35(+1.48%) |
Jun 09, 2021 | 23.52 | 23.69 | 23.31 | 23.59 | 18,609 | +0.28(+1.20%) |
Jun 08, 2021 | 23.50 | 23.50 | 23.25 | 23.31 | 35,254 | -0.45(-1.89%) |
Jun 07, 2021 | 23.97 | 23.97 | 23.50 | 23.76 | 24,316 | -0.03(-0.13%) |
Jun 04, 2021 | 23.80 | 23.83 | 23.65 | 23.79 | 31,723 | -0.01(-0.04%) |
Jun 03, 2021 | 23.79 | 23.86 | 23.65 | 23.80 | 21,309 | -0.25(-1.04%) |
Jun 02, 2021 | 24.27 | 24.27 | 23.98 | 24.05 | 43,243 | -0.27(-1.11%) |