Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.73 | 20.73 | 20.42 | 20.58 | 20,028 | -0.06(-0.30%) |
Aug 30, 2021 | 20.80 | 20.80 | 20.53 | 20.64 | 15,961 | -0.11(-0.52%) |
Aug 27, 2021 | 20.77 | 20.91 | 20.68 | 20.75 | 39,036 | -0.03(-0.13%) |
Aug 26, 2021 | 20.84 | 20.84 | 20.67 | 20.77 | 10,808 | -0.10(-0.47%) |
Aug 25, 2021 | 20.67 | 20.96 | 20.59 | 20.87 | 22,689 | +0.07(+0.34%) |
Aug 24, 2021 | 20.59 | 20.89 | 20.44 | 20.80 | 159,157 | +0.18(+0.86%) |
Aug 23, 2021 | 20.98 | 20.98 | 20.31 | 20.62 | 21,378 | +0.01(+0.04%) |
Aug 20, 2021 | 20.26 | 20.74 | 20.23 | 20.61 | 20,638 | +0.14(+0.70%) |
Aug 19, 2021 | 19.95 | 20.57 | 19.95 | 20.47 | 23,476 | +0.48(+2.41%) |
Aug 18, 2021 | 20.49 | 21.36 | 19.95 | 19.99 | 36,137 | -0.30(-1.49%) |
Aug 17, 2021 | 20.31 | 20.51 | 20.26 | 20.29 | 27,254 | -0.07(-0.35%) |
Aug 16, 2021 | 20.51 | 20.72 | 20.34 | 20.36 | 22,055 | -0.13(-0.65%) |
Aug 13, 2021 | 20.50 | 20.77 | 20.50 | 20.50 | 9,435 | +0.03(+0.13%) |
Aug 12, 2021 | 20.59 | 20.80 | 20.47 | 20.47 | 19,667 | -0.30(-1.46%) |
Aug 11, 2021 | 20.56 | 20.95 | 20.29 | 20.77 | 28,259 | +0.12(+0.60%) |
Aug 10, 2021 | 20.88 | 20.99 | 20.54 | 20.65 | 10,386 | -0.31(-1.49%) |
Aug 09, 2021 | 20.59 | 21.09 | 20.59 | 20.96 | 20,435 | +0.21(+1.03%) |
Aug 06, 2021 | 20.93 | 21.03 | 20.62 | 20.75 | 7,597 | -0.26(-1.23%) |
Aug 05, 2021 | 20.71 | 21.07 | 20.49 | 21.00 | 10,708 | +0.45(+2.21%) |
Aug 04, 2021 | 20.23 | 20.83 | 20.23 | 20.55 | 10,034 | +0.14(+0.70%) |
Aug 03, 2021 | 20.45 | 20.83 | 20.21 | 20.41 | 6,521 | +0.19(+0.92%) |
Aug 02, 2021 | 20.46 | 20.61 | 20.19 | 20.22 | 21,328 | +0.00(+0.00%) |
Jul 30, 2021 | 20.49 | 20.50 | 20.08 | 20.22 | 23,047 | +0.02(+0.09%) |
Jul 29, 2021 | 20.61 | 20.79 | 20.09 | 20.20 | 27,882 | -0.32(-1.56%) |
Jul 28, 2021 | 21.19 | 21.19 | 20.35 | 20.52 | 10,513 | -0.04(-0.22%) |
Jul 27, 2021 | 20.96 | 20.96 | 20.44 | 20.57 | 15,683 | -0.49(-2.33%) |
Jul 26, 2021 | 20.98 | 21.82 | 20.96 | 21.06 | 27,999 | +0.04(+0.17%) |
Jul 23, 2021 | 21.18 | 21.18 | 20.53 | 21.02 | 6,163 | +0.10(+0.47%) |
Jul 22, 2021 | 21.22 | 21.22 | 20.67 | 20.92 | 6,858 | -0.29(-1.39%) |
Jul 21, 2021 | 21.16 | 21.29 | 20.84 | 21.22 | 24,842 | +0.23(+1.10%) |
Jul 20, 2021 | 20.56 | 21.12 | 20.50 | 20.99 | 30,106 | +0.45(+2.17%) |
Jul 19, 2021 | 20.22 | 20.73 | 20.04 | 20.54 | 44,632 | +0.05(+0.26%) |
Jul 16, 2021 | 21.10 | 21.10 | 20.44 | 20.49 | 19,356 | -0.45(-2.13%) |
Jul 15, 2021 | 20.35 | 21.07 | 20.35 | 20.93 | 23,497 | +0.46(+2.26%) |
Jul 14, 2021 | 20.62 | 20.89 | 20.47 | 20.47 | 16,286 | -0.11(-0.52%) |
Jul 13, 2021 | 20.52 | 20.67 | 20.41 | 20.58 | 23,690 | -0.14(-0.69%) |
Jul 12, 2021 | 19.86 | 20.81 | 19.85 | 20.72 | 30,657 | +0.61(+3.06%) |
Jul 09, 2021 | 20.46 | 20.46 | 19.83 | 20.10 | 21,830 | -0.14(-0.70%) |
Jul 08, 2021 | 20.09 | 20.38 | 20.09 | 20.25 | 27,993 | -0.15(-0.74%) |
Jul 07, 2021 | 20.35 | 20.69 | 20.23 | 20.40 | 13,985 | -0.03(-0.13%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.14 | 20.43 | 17,282 | -0.05(-0.26%) |
Jul 02, 2021 | 20.65 | 20.65 | 20.40 | 20.48 | 18,402 | -0.02(-0.09%) |
Jul 01, 2021 | 20.62 | 20.84 | 20.38 | 20.50 | 11,988 | +0.05(+0.26%) |
Jun 30, 2021 | 20.49 | 20.76 | 20.35 | 20.44 | 18,877 | -0.06(-0.30%) |
Jun 29, 2021 | 20.26 | 20.83 | 20.09 | 20.51 | 24,182 | +0.28(+1.36%) |
Jun 28, 2021 | 20.40 | 20.40 | 20.16 | 20.23 | 27,459 | -0.14(-0.70%) |
Jun 25, 2021 | 20.75 | 20.95 | 20.35 | 20.37 | 264,214 | -0.32(-1.55%) |
Jun 24, 2021 | 20.43 | 21.08 | 20.36 | 20.69 | 28,486 | +0.26(+1.26%) |
Jun 23, 2021 | 20.65 | 20.78 | 20.36 | 20.43 | 30,517 | -0.29(-1.38%) |
Jun 22, 2021 | 20.48 | 20.83 | 20.18 | 20.72 | 32,456 | +0.12(+0.56%) |
Jun 21, 2021 | 20.32 | 20.76 | 20.21 | 20.60 | 48,736 | +0.43(+2.12%) |
Jun 18, 2021 | 19.83 | 20.27 | 19.83 | 20.18 | 86,568 | +0.12(+0.58%) |
Jun 17, 2021 | 20.21 | 20.32 | 19.98 | 20.06 | 28,069 | -0.28(-1.36%) |
Jun 16, 2021 | 20.32 | 20.41 | 20.04 | 20.34 | 36,342 | +0.18(+0.88%) |
Jun 15, 2021 | 21.04 | 21.11 | 20.11 | 20.16 | 51,910 | -0.77(-3.66%) |
Jun 14, 2021 | 21.39 | 21.39 | 20.84 | 20.92 | 36,986 | -0.38(-1.80%) |
Jun 11, 2021 | 21.19 | 21.47 | 21.13 | 21.31 | 18,769 | +0.10(+0.46%) |
Jun 10, 2021 | 21.81 | 21.90 | 20.97 | 21.21 | 38,267 | -0.60(-2.74%) |
Jun 09, 2021 | 22.28 | 22.28 | 21.66 | 21.81 | 20,882 | -0.55(-2.47%) |
Jun 08, 2021 | 22.63 | 22.87 | 22.28 | 22.36 | 30,778 | -0.33(-1.45%) |
Jun 07, 2021 | 21.42 | 22.76 | 21.42 | 22.69 | 52,121 | +1.26(+5.86%) |
Jun 04, 2021 | 21.70 | 21.76 | 21.38 | 21.43 | 20,547 | -0.06(-0.29%) |
Jun 03, 2021 | 21.64 | 21.81 | 21.38 | 21.49 | 30,199 | -0.37(-1.71%) |
Jun 02, 2021 | 22.33 | 22.33 | 21.52 | 21.87 | 23,070 | -0.28(-1.25%) |