Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.72 | 21.08 | 20.64 | 20.84 | 564,348 | +0.10(+0.46%) |
Aug 30, 2021 | 21.38 | 21.39 | 20.72 | 20.74 | 1,014,682 | -0.50(-2.35%) |
Aug 27, 2021 | 20.69 | 21.41 | 20.67 | 21.24 | 863,062 | +0.78(+3.80%) |
Aug 26, 2021 | 21.06 | 21.13 | 20.35 | 20.46 | 709,829 | -0.63(-3.01%) |
Aug 25, 2021 | 21.07 | 21.39 | 20.65 | 21.10 | 797,717 | +0.09(+0.41%) |
Aug 24, 2021 | 20.71 | 21.30 | 20.71 | 21.01 | 634,469 | +0.42(+2.05%) |
Aug 23, 2021 | 20.23 | 20.78 | 20.19 | 20.59 | 677,527 | +0.79(+3.98%) |
Aug 20, 2021 | 19.28 | 19.96 | 19.18 | 19.80 | 669,723 | +0.52(+2.69%) |
Aug 19, 2021 | 19.83 | 20.31 | 19.07 | 19.28 | 1,775,787 | -1.09(-5.33%) |
Aug 18, 2021 | 20.90 | 21.21 | 20.35 | 20.37 | 764,532 | -0.64(-3.06%) |
Aug 17, 2021 | 21.17 | 21.42 | 20.43 | 21.01 | 1,041,297 | -0.67(-3.10%) |
Aug 16, 2021 | 21.62 | 21.87 | 20.93 | 21.68 | 801,559 | -0.31(-1.40%) |
Aug 13, 2021 | 22.68 | 22.81 | 21.91 | 21.99 | 493,295 | -0.71(-3.13%) |
Aug 12, 2021 | 23.17 | 23.28 | 22.40 | 22.70 | 670,665 | -0.50(-2.15%) |
Aug 11, 2021 | 22.68 | 23.20 | 22.19 | 23.20 | 606,946 | +0.64(+2.85%) |
Aug 10, 2021 | 22.18 | 22.76 | 22.00 | 22.56 | 582,569 | +0.40(+1.82%) |
Aug 09, 2021 | 22.20 | 22.44 | 21.68 | 22.15 | 643,032 | -0.34(-1.49%) |
Aug 06, 2021 | 22.29 | 22.77 | 22.29 | 22.49 | 647,358 | +0.60(+2.72%) |
Aug 05, 2021 | 21.36 | 22.25 | 21.33 | 21.89 | 1,146,759 | +0.70(+3.31%) |
Aug 04, 2021 | 21.90 | 22.06 | 21.11 | 21.19 | 1,830,338 | -1.42(-6.29%) |
Aug 03, 2021 | 22.20 | 22.62 | 21.04 | 22.61 | 971,482 | +0.57(+2.57%) |
Aug 02, 2021 | 22.48 | 23.43 | 21.96 | 22.05 | 1,098,176 | -0.18(-0.82%) |
Jul 30, 2021 | 22.60 | 22.89 | 21.97 | 22.23 | 798,823 | -0.76(-3.30%) |
Jul 29, 2021 | 23.22 | 23.50 | 22.82 | 22.99 | 841,926 | +0.22(+0.97%) |
Jul 28, 2021 | 23.15 | 23.58 | 22.46 | 22.77 | 1,385,514 | +0.66(+3.00%) |
Jul 27, 2021 | 21.94 | 22.46 | 21.71 | 22.11 | 1,018,981 | +0.14(+0.66%) |
Jul 26, 2021 | 21.27 | 21.99 | 21.27 | 21.96 | 768,426 | +0.34(+1.56%) |
Jul 23, 2021 | 21.87 | 22.02 | 21.44 | 21.62 | 631,940 | +0.17(+0.81%) |
Jul 22, 2021 | 21.84 | 21.84 | 21.14 | 21.45 | 727,202 | -0.56(-2.53%) |
Jul 21, 2021 | 21.27 | 22.25 | 21.21 | 22.01 | 1,336,062 | +1.03(+4.90%) |
Jul 20, 2021 | 19.14 | 21.10 | 18.78 | 20.98 | 1,434,073 | +2.23(+11.89%) |
Jul 19, 2021 | 19.46 | 19.46 | 18.15 | 18.75 | 2,371,608 | -1.85(-9.00%) |
Jul 16, 2021 | 21.70 | 21.75 | 20.48 | 20.61 | 748,633 | -0.73(-3.42%) |
Jul 15, 2021 | 21.25 | 21.86 | 20.88 | 21.34 | 958,529 | -0.27(-1.25%) |
Jul 14, 2021 | 22.51 | 22.73 | 21.42 | 21.61 | 1,003,015 | -0.69(-3.10%) |
Jul 13, 2021 | 22.86 | 23.02 | 22.29 | 22.30 | 943,324 | -1.10(-4.68%) |
Jul 12, 2021 | 23.66 | 23.72 | 23.06 | 23.39 | 901,151 | -0.58(-2.40%) |
Jul 09, 2021 | 23.67 | 23.99 | 23.54 | 23.97 | 1,046,198 | +0.88(+3.83%) |
Jul 08, 2021 | 21.98 | 23.16 | 21.89 | 23.09 | 1,783,020 | -0.08(-0.33%) |
Jul 07, 2021 | 23.07 | 23.45 | 22.37 | 23.16 | 1,022,933 | -0.05(-0.21%) |
Jul 06, 2021 | 23.71 | 23.73 | 22.48 | 23.21 | 1,227,583 | -0.61(-2.54%) |
Jul 02, 2021 | 24.11 | 24.25 | 23.36 | 23.82 | 809,580 | -0.03(-0.12%) |
Jul 01, 2021 | 23.71 | 23.92 | 23.47 | 23.84 | 804,297 | +0.34(+1.43%) |
Jun 30, 2021 | 22.90 | 23.77 | 22.79 | 23.51 | 1,148,579 | +0.64(+2.82%) |
Jun 29, 2021 | 24.20 | 24.40 | 22.84 | 22.86 | 1,155,234 | -0.96(-4.03%) |
Jun 28, 2021 | 25.03 | 25.03 | 23.49 | 23.82 | 1,476,323 | -1.38(-5.49%) |
Jun 25, 2021 | 24.98 | 25.42 | 24.84 | 25.21 | 1,114,084 | +0.44(+1.78%) |
Jun 24, 2021 | 24.43 | 24.79 | 23.96 | 24.77 | 720,023 | +0.76(+3.16%) |
Jun 23, 2021 | 24.27 | 24.42 | 23.95 | 24.01 | 735,889 | -0.20(-0.83%) |
Jun 22, 2021 | 24.31 | 24.45 | 23.54 | 24.21 | 781,155 | -0.18(-0.75%) |
Jun 21, 2021 | 22.98 | 24.40 | 22.98 | 24.39 | 1,106,898 | +1.67(+7.36%) |
Jun 18, 2021 | 22.94 | 23.28 | 22.56 | 22.72 | 934,649 | -0.78(-3.31%) |
Jun 17, 2021 | 24.32 | 24.57 | 22.90 | 23.50 | 1,315,887 | -0.90(-3.70%) |
Jun 16, 2021 | 25.00 | 25.23 | 24.22 | 24.40 | 970,978 | -0.73(-2.91%) |
Jun 15, 2021 | 24.88 | 25.35 | 24.76 | 25.13 | 772,227 | +0.38(+1.55%) |
Jun 14, 2021 | 24.91 | 25.09 | 24.43 | 24.75 | 668,063 | -0.25(-1.00%) |
Jun 11, 2021 | 24.98 | 25.22 | 24.54 | 25.00 | 534,047 | +0.29(+1.17%) |
Jun 10, 2021 | 25.30 | 25.70 | 24.67 | 24.71 | 921,161 | -0.12(-0.46%) |
Jun 09, 2021 | 25.78 | 25.78 | 24.79 | 24.82 | 995,313 | -0.92(-3.58%) |
Jun 08, 2021 | 25.68 | 25.90 | 25.08 | 25.75 | 1,131,318 | +0.49(+1.94%) |
Jun 07, 2021 | 25.26 | 25.30 | 24.72 | 25.26 | 912,246 | +0.18(+0.73%) |
Jun 04, 2021 | 24.87 | 25.18 | 24.71 | 25.07 | 742,329 | +0.57(+2.31%) |
Jun 03, 2021 | 24.48 | 24.83 | 24.03 | 24.51 | 906,895 | -0.36(-1.47%) |
Jun 02, 2021 | 24.98 | 25.10 | 24.53 | 24.87 | 945,317 | +0.10(+0.39%) |