Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.69 | 20.69 | 20.38 | 20.54 | 20,061 | -0.06(-0.30%) |
Aug 30, 2021 | 20.77 | 20.77 | 20.50 | 20.61 | 15,987 | -0.11(-0.52%) |
Aug 27, 2021 | 20.74 | 20.87 | 20.65 | 20.71 | 39,099 | -0.03(-0.13%) |
Aug 26, 2021 | 20.81 | 20.81 | 20.64 | 20.74 | 10,826 | -0.10(-0.47%) |
Aug 25, 2021 | 20.63 | 20.93 | 20.55 | 20.84 | 22,726 | +0.07(+0.34%) |
Aug 24, 2021 | 20.55 | 20.85 | 20.41 | 20.77 | 159,415 | +0.18(+0.86%) |
Aug 23, 2021 | 20.94 | 20.94 | 20.28 | 20.59 | 21,412 | +0.01(+0.04%) |
Aug 20, 2021 | 20.23 | 20.70 | 20.20 | 20.58 | 20,671 | +0.14(+0.70%) |
Aug 19, 2021 | 19.92 | 20.53 | 19.92 | 20.44 | 23,514 | +0.48(+2.41%) |
Aug 18, 2021 | 20.45 | 21.33 | 19.92 | 19.96 | 36,196 | -0.30(-1.49%) |
Aug 17, 2021 | 20.28 | 20.47 | 20.22 | 20.26 | 27,298 | -0.07(-0.35%) |
Aug 16, 2021 | 20.48 | 20.69 | 20.30 | 20.33 | 22,090 | -0.13(-0.65%) |
Aug 13, 2021 | 20.46 | 20.73 | 20.46 | 20.46 | 9,450 | +0.03(+0.13%) |
Aug 12, 2021 | 20.56 | 20.77 | 20.44 | 20.44 | 19,699 | -0.30(-1.46%) |
Aug 11, 2021 | 20.53 | 20.92 | 20.26 | 20.74 | 28,305 | +0.12(+0.60%) |
Aug 10, 2021 | 20.85 | 20.95 | 20.50 | 20.61 | 10,403 | -0.31(-1.49%) |
Aug 09, 2021 | 20.55 | 21.06 | 20.55 | 20.93 | 20,468 | +0.21(+1.03%) |
Aug 06, 2021 | 20.90 | 21.00 | 20.59 | 20.71 | 7,610 | -0.26(-1.23%) |
Aug 05, 2021 | 20.68 | 21.03 | 20.45 | 20.97 | 10,726 | +0.45(+2.21%) |
Aug 04, 2021 | 20.20 | 20.79 | 20.20 | 20.52 | 10,050 | +0.14(+0.70%) |
Aug 03, 2021 | 20.42 | 20.80 | 20.17 | 20.37 | 6,531 | +0.19(+0.92%) |
Aug 02, 2021 | 20.43 | 20.58 | 20.16 | 20.19 | 21,363 | +0.00(+0.00%) |
Jul 30, 2021 | 20.45 | 20.46 | 20.05 | 20.19 | 23,084 | +0.02(+0.09%) |
Jul 29, 2021 | 20.58 | 20.75 | 20.05 | 20.17 | 27,927 | -0.32(-1.56%) |
Jul 28, 2021 | 21.15 | 21.15 | 20.32 | 20.49 | 10,530 | -0.04(-0.22%) |
Jul 27, 2021 | 20.93 | 20.93 | 20.41 | 20.53 | 15,708 | -0.49(-2.33%) |
Jul 26, 2021 | 20.94 | 21.79 | 20.93 | 21.02 | 28,044 | +0.04(+0.17%) |
Jul 23, 2021 | 21.15 | 21.15 | 20.50 | 20.99 | 6,173 | +0.10(+0.47%) |
Jul 22, 2021 | 21.18 | 21.18 | 20.63 | 20.89 | 6,869 | -0.29(-1.39%) |
Jul 21, 2021 | 21.12 | 21.25 | 20.80 | 21.18 | 24,882 | +0.23(+1.10%) |
Jul 20, 2021 | 20.53 | 21.09 | 20.47 | 20.95 | 30,155 | +0.44(+2.17%) |
Jul 19, 2021 | 20.19 | 20.69 | 20.01 | 20.51 | 44,704 | +0.05(+0.26%) |
Jul 16, 2021 | 21.07 | 21.07 | 20.41 | 20.45 | 19,387 | -0.44(-2.13%) |
Jul 15, 2021 | 20.32 | 21.03 | 20.32 | 20.90 | 23,535 | +0.46(+2.26%) |
Jul 14, 2021 | 20.59 | 20.85 | 20.44 | 20.44 | 16,312 | -0.11(-0.52%) |
Jul 13, 2021 | 20.49 | 20.63 | 20.37 | 20.54 | 23,729 | -0.14(-0.69%) |
Jul 12, 2021 | 19.83 | 20.77 | 19.82 | 20.69 | 30,707 | +0.61(+3.06%) |
Jul 09, 2021 | 20.43 | 20.43 | 19.80 | 20.07 | 21,866 | -0.14(-0.70%) |
Jul 08, 2021 | 20.05 | 20.35 | 20.05 | 20.21 | 28,039 | -0.15(-0.74%) |
Jul 07, 2021 | 20.31 | 20.66 | 20.20 | 20.37 | 14,008 | -0.03(-0.13%) |
Jul 06, 2021 | 20.46 | 20.49 | 20.11 | 20.39 | 17,310 | -0.05(-0.26%) |
Jul 02, 2021 | 20.61 | 20.61 | 20.37 | 20.45 | 18,431 | -0.02(-0.09%) |
Jul 01, 2021 | 20.59 | 20.81 | 20.35 | 20.46 | 12,007 | +0.05(+0.26%) |
Jun 30, 2021 | 20.45 | 20.73 | 20.32 | 20.41 | 18,907 | -0.06(-0.30%) |
Jun 29, 2021 | 20.22 | 20.79 | 20.05 | 20.47 | 24,221 | +0.28(+1.37%) |
Jun 28, 2021 | 20.37 | 20.37 | 20.13 | 20.20 | 27,504 | -0.14(-0.70%) |
Jun 25, 2021 | 20.71 | 20.92 | 20.32 | 20.34 | 264,642 | -0.32(-1.55%) |
Jun 24, 2021 | 20.40 | 21.04 | 20.33 | 20.66 | 28,532 | +0.26(+1.26%) |
Jun 23, 2021 | 20.61 | 20.74 | 20.33 | 20.40 | 30,567 | -0.28(-1.38%) |
Jun 22, 2021 | 20.45 | 20.80 | 20.14 | 20.69 | 32,508 | +0.12(+0.56%) |
Jun 21, 2021 | 20.29 | 20.73 | 20.18 | 20.57 | 48,815 | +0.43(+2.12%) |
Jun 18, 2021 | 19.80 | 20.24 | 19.80 | 20.14 | 86,708 | +0.12(+0.58%) |
Jun 17, 2021 | 20.18 | 20.29 | 19.95 | 20.03 | 28,114 | -0.28(-1.36%) |
Jun 16, 2021 | 20.29 | 20.37 | 20.01 | 20.30 | 36,401 | +0.18(+0.88%) |
Jun 15, 2021 | 21.01 | 21.08 | 20.08 | 20.13 | 51,994 | -0.76(-3.66%) |
Jun 14, 2021 | 21.35 | 21.36 | 20.81 | 20.89 | 37,046 | -0.38(-1.80%) |
Jun 11, 2021 | 21.16 | 21.44 | 21.09 | 21.27 | 18,799 | +0.10(+0.46%) |
Jun 10, 2021 | 21.77 | 21.87 | 20.94 | 21.17 | 38,329 | -0.60(-2.74%) |
Jun 09, 2021 | 22.24 | 22.24 | 21.63 | 21.77 | 20,915 | -0.55(-2.47%) |
Jun 08, 2021 | 22.60 | 22.84 | 22.24 | 22.32 | 30,827 | -0.33(-1.45%) |
Jun 07, 2021 | 21.39 | 22.72 | 21.39 | 22.65 | 52,205 | +1.25(+5.86%) |
Jun 04, 2021 | 21.66 | 21.73 | 21.34 | 21.40 | 20,580 | -0.06(-0.29%) |
Jun 03, 2021 | 21.60 | 21.77 | 21.34 | 21.46 | 30,248 | -0.37(-1.71%) |
Jun 02, 2021 | 22.30 | 22.30 | 21.49 | 21.83 | 23,107 | -0.28(-1.25%) |