Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.84 | 21.33 | 20.73 | 20.97 | 54,377 | +0.15(+0.72%) |
Aug 30, 2021 | 20.56 | 20.87 | 20.56 | 20.82 | 30,832 | +0.21(+1.02%) |
Aug 27, 2021 | 20.33 | 20.74 | 20.33 | 20.61 | 24,579 | +0.43(+2.14%) |
Aug 26, 2021 | 20.69 | 20.69 | 20.09 | 20.18 | 30,635 | -0.67(-3.21%) |
Aug 25, 2021 | 20.21 | 20.88 | 19.99 | 20.84 | 57,100 | +0.73(+3.63%) |
Aug 24, 2021 | 20.30 | 20.39 | 20.02 | 20.11 | 29,014 | +0.03(+0.13%) |
Aug 23, 2021 | 20.48 | 20.48 | 20.00 | 20.09 | 46,255 | -0.23(-1.13%) |
Aug 20, 2021 | 20.13 | 20.50 | 20.13 | 20.32 | 34,873 | +0.08(+0.39%) |
Aug 19, 2021 | 19.89 | 20.46 | 19.83 | 20.24 | 32,907 | +0.11(+0.52%) |
Aug 18, 2021 | 20.33 | 20.69 | 20.03 | 20.13 | 23,618 | -0.23(-1.12%) |
Aug 17, 2021 | 20.82 | 20.82 | 20.04 | 20.36 | 38,661 | -0.64(-3.06%) |
Aug 16, 2021 | 21.58 | 21.58 | 20.85 | 21.00 | 32,514 | -0.57(-2.64%) |
Aug 13, 2021 | 21.96 | 22.07 | 21.47 | 21.57 | 29,662 | -0.39(-1.75%) |
Aug 12, 2021 | 21.84 | 22.14 | 21.53 | 21.96 | 59,121 | +0.12(+0.56%) |
Aug 11, 2021 | 21.55 | 21.90 | 21.25 | 21.83 | 42,934 | +0.30(+1.38%) |
Aug 10, 2021 | 21.37 | 21.84 | 21.12 | 21.54 | 47,747 | +0.01(+0.04%) |
Aug 09, 2021 | 21.09 | 21.91 | 20.33 | 21.53 | 182,272 | +2.29(+11.92%) |
Aug 06, 2021 | 19.34 | 19.43 | 19.02 | 19.24 | 31,483 | +0.04(+0.18%) |
Aug 05, 2021 | 18.93 | 19.46 | 18.93 | 19.20 | 40,374 | +0.25(+1.34%) |
Aug 04, 2021 | 19.01 | 19.20 | 18.88 | 18.95 | 48,506 | -0.25(-1.32%) |
Aug 03, 2021 | 19.25 | 19.33 | 18.74 | 19.20 | 72,097 | -0.09(-0.45%) |
Aug 02, 2021 | 20.64 | 21.44 | 19.22 | 19.29 | 217,661 | -1.20(-5.85%) |
Jul 30, 2021 | 20.60 | 20.92 | 20.23 | 20.49 | 37,867 | -0.29(-1.39%) |
Jul 29, 2021 | 21.74 | 21.87 | 20.75 | 20.78 | 50,133 | -1.09(-5.00%) |
Jul 28, 2021 | 21.78 | 22.16 | 21.25 | 21.87 | 119,916 | +1.37(+6.66%) |
Jul 27, 2021 | 20.55 | 20.64 | 20.18 | 20.50 | 37,033 | -0.18(-0.85%) |
Jul 26, 2021 | 20.50 | 20.81 | 20.43 | 20.68 | 32,441 | +0.24(+1.16%) |
Jul 23, 2021 | 20.40 | 20.44 | 20.19 | 20.44 | 27,091 | +0.16(+0.78%) |
Jul 22, 2021 | 20.36 | 20.37 | 20.03 | 20.29 | 35,027 | -0.18(-0.90%) |
Jul 21, 2021 | 19.94 | 20.56 | 19.94 | 20.47 | 48,853 | +0.70(+3.54%) |
Jul 20, 2021 | 19.70 | 20.00 | 19.67 | 19.77 | 60,407 | +0.41(+2.13%) |
Jul 19, 2021 | 19.50 | 19.57 | 19.15 | 19.36 | 80,710 | -0.37(-1.86%) |
Jul 16, 2021 | 19.98 | 20.08 | 19.65 | 19.73 | 44,672 | -0.10(-0.49%) |
Jul 15, 2021 | 20.08 | 20.08 | 19.69 | 19.82 | 41,652 | -0.05(-0.26%) |
Jul 14, 2021 | 20.02 | 20.08 | 19.79 | 19.87 | 45,662 | -0.01(-0.04%) |
Jul 13, 2021 | 19.76 | 20.01 | 19.76 | 19.88 | 58,947 | -0.06(-0.31%) |
Jul 12, 2021 | 19.98 | 20.11 | 19.88 | 19.94 | 76,769 | -0.19(-0.96%) |
Jul 09, 2021 | 20.08 | 20.22 | 19.98 | 20.14 | 37,671 | +0.25(+1.28%) |
Jul 08, 2021 | 19.70 | 20.01 | 19.35 | 19.88 | 38,491 | -0.26(-1.30%) |
Jul 07, 2021 | 20.61 | 20.79 | 19.97 | 20.15 | 107,484 | -0.63(-3.03%) |
Jul 06, 2021 | 21.15 | 21.15 | 20.39 | 20.78 | 61,313 | -0.32(-1.53%) |
Jul 02, 2021 | 21.22 | 21.28 | 21.06 | 21.10 | 55,673 | -0.18(-0.82%) |
Jul 01, 2021 | 21.05 | 21.33 | 21.00 | 21.27 | 25,138 | +0.35(+1.67%) |
Jun 30, 2021 | 20.76 | 21.09 | 20.76 | 20.92 | 43,487 | +0.12(+0.59%) |
Jun 29, 2021 | 20.85 | 20.98 | 20.67 | 20.80 | 79,813 | +0.04(+0.17%) |
Jun 28, 2021 | 20.54 | 20.99 | 20.35 | 20.77 | 79,797 | +0.23(+1.11%) |
Jun 25, 2021 | 21.20 | 21.35 | 20.38 | 20.54 | 212,505 | -0.66(-3.10%) |
Jun 24, 2021 | 21.00 | 21.31 | 21.00 | 21.20 | 28,443 | +0.19(+0.92%) |
Jun 23, 2021 | 21.21 | 21.39 | 20.92 | 21.00 | 25,879 | -0.17(-0.79%) |
Jun 22, 2021 | 21.25 | 21.34 | 21.05 | 21.17 | 32,373 | -0.06(-0.29%) |
Jun 21, 2021 | 20.69 | 21.69 | 20.33 | 21.23 | 54,258 | +0.61(+2.97%) |
Jun 18, 2021 | 21.69 | 21.69 | 20.57 | 20.62 | 85,232 | -1.23(-5.65%) |
Jun 17, 2021 | 21.97 | 22.07 | 21.70 | 21.85 | 47,160 | -0.16(-0.72%) |
Jun 16, 2021 | 22.26 | 22.26 | 21.93 | 22.01 | 41,074 | -0.22(-0.98%) |
Jun 15, 2021 | 21.95 | 22.54 | 21.88 | 22.23 | 51,703 | +0.25(+1.11%) |
Jun 14, 2021 | 22.09 | 22.09 | 21.75 | 21.98 | 63,796 | +0.02(+0.08%) |
Jun 11, 2021 | 21.93 | 22.05 | 21.75 | 21.97 | 28,169 | +0.03(+0.12%) |
Jun 10, 2021 | 22.03 | 22.11 | 21.83 | 21.94 | 19,505 | +0.00(+0.00%) |
Jun 09, 2021 | 21.91 | 21.99 | 21.77 | 21.94 | 47,776 | -0.05(-0.24%) |
Jun 08, 2021 | 22.08 | 22.15 | 21.83 | 21.99 | 21,911 | -0.04(-0.20%) |
Jun 07, 2021 | 21.92 | 22.23 | 21.83 | 22.04 | 40,204 | +0.20(+0.92%) |
Jun 04, 2021 | 21.99 | 22.11 | 21.55 | 21.83 | 48,133 | -0.18(-0.83%) |
Jun 03, 2021 | 22.50 | 22.60 | 21.91 | 22.02 | 41,680 | -0.51(-2.25%) |
Jun 02, 2021 | 22.66 | 22.84 | 22.33 | 22.53 | 38,415 | -0.20(-0.89%) |