Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.00 | 23.14 | 22.96 | 23.00 | 42,383 | -0.15(-0.65%) |
Aug 30, 2021 | 23.19 | 23.51 | 23.15 | 23.15 | 49,955 | -0.51(-2.13%) |
Aug 27, 2021 | 23.52 | 23.69 | 23.37 | 23.66 | 60,574 | +0.21(+0.87%) |
Aug 26, 2021 | 23.52 | 23.54 | 23.36 | 23.45 | 32,487 | -0.26(-1.10%) |
Aug 25, 2021 | 23.84 | 23.84 | 23.59 | 23.71 | 26,963 | -0.19(-0.79%) |
Aug 24, 2021 | 23.72 | 23.91 | 23.72 | 23.90 | 29,766 | +0.17(+0.72%) |
Aug 23, 2021 | 23.58 | 23.82 | 23.58 | 23.73 | 25,486 | +0.16(+0.68%) |
Aug 20, 2021 | 23.35 | 23.59 | 23.17 | 23.57 | 23,437 | +0.22(+0.94%) |
Aug 19, 2021 | 23.33 | 23.49 | 23.15 | 23.35 | 48,660 | -0.19(-0.81%) |
Aug 18, 2021 | 23.86 | 23.86 | 23.54 | 23.54 | 70,144 | -0.18(-0.76%) |
Aug 17, 2021 | 23.64 | 23.92 | 23.52 | 23.72 | 21,688 | -0.18(-0.75%) |
Aug 16, 2021 | 23.60 | 23.93 | 23.56 | 23.90 | 27,186 | +0.14(+0.59%) |
Aug 13, 2021 | 23.61 | 23.85 | 23.57 | 23.76 | 22,735 | +0.22(+0.93%) |
Aug 12, 2021 | 23.49 | 23.54 | 23.35 | 23.54 | 17,998 | +0.18(+0.77%) |
Aug 11, 2021 | 23.30 | 23.36 | 23.28 | 23.36 | 19,462 | +0.20(+0.86%) |
Aug 10, 2021 | 22.97 | 23.27 | 22.97 | 23.16 | 38,185 | +0.10(+0.43%) |
Aug 09, 2021 | 23.09 | 23.35 | 22.99 | 23.06 | 35,056 | -0.07(-0.30%) |
Aug 06, 2021 | 23.20 | 23.38 | 23.00 | 23.13 | 49,070 | +0.09(+0.39%) |
Aug 05, 2021 | 23.00 | 23.10 | 22.96 | 23.04 | 17,984 | +0.26(+1.14%) |
Aug 04, 2021 | 22.81 | 22.90 | 22.67 | 22.78 | 17,686 | +0.03(+0.13%) |
Aug 03, 2021 | 22.62 | 22.82 | 22.55 | 22.75 | 52,168 | -0.04(-0.18%) |
Aug 02, 2021 | 23.00 | 23.25 | 22.69 | 22.79 | 29,841 | +0.28(+1.24%) |
Jul 30, 2021 | 22.60 | 22.94 | 22.51 | 22.51 | 43,434 | -0.81(-3.47%) |
Jul 29, 2021 | 23.50 | 23.50 | 23.32 | 23.32 | 21,205 | +0.26(+1.13%) |
Jul 28, 2021 | 22.97 | 23.10 | 22.90 | 23.06 | 25,055 | +0.18(+0.79%) |
Jul 27, 2021 | 22.71 | 22.90 | 22.68 | 22.88 | 64,799 | +0.02(+0.09%) |
Jul 26, 2021 | 22.74 | 23.06 | 22.73 | 22.86 | 48,234 | +0.30(+1.33%) |
Jul 23, 2021 | 22.67 | 22.73 | 22.46 | 22.56 | 53,479 | +0.00(+0.00%) |
Jul 22, 2021 | 22.94 | 22.94 | 22.55 | 22.56 | 74,528 | +0.01(+0.04%) |
Jul 21, 2021 | 22.57 | 22.90 | 22.46 | 22.55 | 36,712 | +0.58(+2.64%) |
Jul 20, 2021 | 21.85 | 22.14 | 21.60 | 21.97 | 88,773 | +0.21(+0.97%) |
Jul 19, 2021 | 21.86 | 21.95 | 21.65 | 21.76 | 64,736 | -0.81(-3.59%) |
Jul 16, 2021 | 22.72 | 22.74 | 22.47 | 22.57 | 44,493 | -0.27(-1.18%) |
Jul 15, 2021 | 22.74 | 22.97 | 22.70 | 22.84 | 37,125 | -0.43(-1.85%) |
Jul 14, 2021 | 23.20 | 23.27 | 23.10 | 23.27 | 25,689 | +0.01(+0.04%) |
Jul 13, 2021 | 23.30 | 23.45 | 23.24 | 23.26 | 44,300 | -0.27(-1.15%) |
Jul 12, 2021 | 23.04 | 23.55 | 23.04 | 23.53 | 210,137 | +0.53(+2.30%) |
Jul 09, 2021 | 22.81 | 23.03 | 22.81 | 23.00 | 107,774 | +0.54(+2.40%) |
Jul 08, 2021 | 22.57 | 22.65 | 22.43 | 22.46 | 193,150 | -0.12(-0.53%) |
Jul 07, 2021 | 22.69 | 22.89 | 22.56 | 22.58 | 89,277 | -0.02(-0.09%) |
Jul 06, 2021 | 22.80 | 22.80 | 22.39 | 22.60 | 177,557 | -0.25(-1.09%) |
Jul 02, 2021 | 22.77 | 22.90 | 22.73 | 22.85 | 27,214 | +0.12(+0.53%) |
Jul 01, 2021 | 22.68 | 22.87 | 22.67 | 22.73 | 32,421 | +0.13(+0.58%) |
Jun 30, 2021 | 22.69 | 22.69 | 22.55 | 22.60 | 22,779 | -0.29(-1.28%) |
Jun 29, 2021 | 23.01 | 23.04 | 22.86 | 22.89 | 38,782 | -0.10(-0.42%) |
Jun 28, 2021 | 23.10 | 23.27 | 22.94 | 22.99 | 83,063 | -0.21(-0.91%) |
Jun 25, 2021 | 23.14 | 23.34 | 23.12 | 23.20 | 24,871 | -0.01(-0.04%) |
Jun 24, 2021 | 23.18 | 23.30 | 23.13 | 23.21 | 37,608 | +0.11(+0.48%) |
Jun 23, 2021 | 23.27 | 23.34 | 23.02 | 23.10 | 154,916 | -0.18(-0.77%) |
Jun 22, 2021 | 23.20 | 23.40 | 23.11 | 23.28 | 171,330 | +0.04(+0.17%) |
Jun 21, 2021 | 23.16 | 23.32 | 23.15 | 23.24 | 41,968 | +0.06(+0.26%) |
Jun 18, 2021 | 23.09 | 23.36 | 22.94 | 23.18 | 55,921 | -0.38(-1.59%) |
Jun 17, 2021 | 23.64 | 23.75 | 23.46 | 23.55 | 50,376 | -0.27(-1.11%) |
Jun 16, 2021 | 23.87 | 24.01 | 23.82 | 23.82 | 44,272 | +0.00(+0.00%) |
Jun 15, 2021 | 23.84 | 23.89 | 23.70 | 23.82 | 27,870 | +0.21(+0.88%) |
Jun 14, 2021 | 23.57 | 23.72 | 23.56 | 23.61 | 14,339 | +0.03(+0.13%) |
Jun 11, 2021 | 23.54 | 23.60 | 23.47 | 23.58 | 25,000 | +0.16(+0.68%) |
Jun 10, 2021 | 23.55 | 23.55 | 23.41 | 23.42 | 28,740 | +0.02(+0.09%) |
Jun 09, 2021 | 23.50 | 23.53 | 23.32 | 23.40 | 30,047 | -0.28(-1.18%) |
Jun 08, 2021 | 23.72 | 23.83 | 23.60 | 23.68 | 37,748 | -0.13(-0.55%) |
Jun 07, 2021 | 24.04 | 24.04 | 23.77 | 23.81 | 62,471 | -0.24(-0.98%) |
Jun 04, 2021 | 24.00 | 24.09 | 23.92 | 24.05 | 14,977 | +0.08(+0.31%) |
Jun 03, 2021 | 24.03 | 24.09 | 23.90 | 23.97 | 28,402 | -0.19(-0.79%) |
Jun 02, 2021 | 24.23 | 24.23 | 24.03 | 24.16 | 99,160 | -0.14(-0.58%) |