Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.22 | 20.68 | 20.16 | 20.35 | 893,008 | +0.20(+0.97%) |
Aug 30, 2021 | 20.48 | 20.48 | 20.03 | 20.16 | 759,413 | -0.20(-0.96%) |
Aug 27, 2021 | 20.29 | 20.81 | 20.22 | 20.35 | 692,899 | +0.20(+0.97%) |
Aug 26, 2021 | 20.55 | 20.81 | 20.16 | 20.16 | 586,916 | -0.39(-1.90%) |
Aug 25, 2021 | 20.61 | 20.81 | 20.32 | 20.55 | 635,687 | +0.00(+0.00%) |
Aug 24, 2021 | 20.55 | 20.81 | 20.48 | 20.55 | 862,002 | +0.13(+0.64%) |
Aug 23, 2021 | 20.09 | 20.55 | 20.09 | 20.42 | 998,922 | +0.26(+1.29%) |
Aug 20, 2021 | 19.57 | 20.29 | 19.44 | 20.16 | 569,097 | +0.59(+3.00%) |
Aug 19, 2021 | 19.57 | 19.96 | 19.31 | 19.57 | 1,145,682 | -0.26(-1.32%) |
Aug 18, 2021 | 20.22 | 20.29 | 19.83 | 19.83 | 939,139 | -0.39(-1.94%) |
Aug 17, 2021 | 20.35 | 20.42 | 20.06 | 20.22 | 791,022 | -0.13(-0.64%) |
Aug 16, 2021 | 20.61 | 20.74 | 20.35 | 20.35 | 671,687 | -0.46(-2.19%) |
Aug 13, 2021 | 20.35 | 21.20 | 20.29 | 20.81 | 1,164,663 | +0.33(+1.59%) |
Aug 12, 2021 | 20.74 | 20.74 | 20.22 | 20.48 | 734,471 | -0.07(-0.32%) |
Aug 11, 2021 | 20.81 | 20.87 | 20.55 | 20.55 | 402,619 | -0.13(-0.63%) |
Aug 10, 2021 | 20.61 | 21.13 | 20.42 | 20.68 | 835,681 | +0.13(+0.64%) |
Aug 09, 2021 | 20.68 | 20.74 | 20.35 | 20.55 | 1,379,844 | -0.26(-1.25%) |
Aug 06, 2021 | 20.74 | 21.26 | 20.61 | 20.81 | 597,716 | +0.00(+0.00%) |
Aug 05, 2021 | 20.42 | 21.10 | 20.16 | 20.81 | 1,582,992 | -1.24(-5.62%) |
Aug 04, 2021 | 22.11 | 22.34 | 21.66 | 22.05 | 1,373,591 | -0.26(-1.17%) |
Aug 03, 2021 | 22.44 | 22.44 | 21.79 | 22.31 | 657,975 | +0.00(+0.00%) |
Aug 02, 2021 | 22.63 | 22.96 | 22.24 | 22.31 | 484,574 | -0.13(-0.58%) |
Jul 30, 2021 | 22.70 | 23.03 | 22.31 | 22.44 | 454,500 | -0.26(-1.15%) |
Jul 29, 2021 | 22.50 | 23.16 | 22.44 | 22.70 | 453,825 | +0.20(+0.87%) |
Jul 28, 2021 | 22.50 | 22.77 | 22.11 | 22.50 | 412,027 | +0.20(+0.88%) |
Jul 27, 2021 | 22.50 | 22.50 | 22.05 | 22.31 | 492,280 | -0.33(-1.44%) |
Jul 26, 2021 | 22.31 | 22.83 | 22.24 | 22.63 | 456,993 | +0.33(+1.46%) |
Jul 23, 2021 | 22.57 | 22.77 | 22.24 | 22.31 | 556,520 | -0.20(-0.87%) |
Jul 22, 2021 | 23.22 | 23.29 | 22.44 | 22.50 | 803,503 | -0.91(-3.90%) |
Jul 21, 2021 | 22.83 | 23.61 | 22.83 | 23.42 | 897,842 | +0.59(+2.57%) |
Jul 20, 2021 | 21.85 | 22.90 | 21.59 | 22.83 | 1,044,556 | +1.17(+5.42%) |
Jul 19, 2021 | 21.66 | 21.85 | 21.00 | 21.66 | 1,493,793 | -0.46(-2.06%) |
Jul 16, 2021 | 22.44 | 22.50 | 21.59 | 22.11 | 1,082,775 | -0.26(-1.17%) |
Jul 15, 2021 | 21.79 | 22.50 | 21.40 | 22.37 | 1,075,430 | +0.65(+3.00%) |
Jul 14, 2021 | 22.24 | 22.37 | 21.66 | 21.72 | 933,054 | -0.39(-1.77%) |
Jul 13, 2021 | 22.63 | 22.77 | 21.92 | 22.11 | 994,308 | -0.72(-3.14%) |
Jul 12, 2021 | 22.96 | 23.09 | 22.77 | 22.83 | 655,917 | -0.39(-1.69%) |
Jul 09, 2021 | 22.77 | 23.29 | 22.63 | 23.22 | 815,420 | +0.72(+3.19%) |
Jul 08, 2021 | 22.05 | 22.90 | 21.72 | 22.50 | 1,356,396 | +0.00(+0.00%) |
Jul 07, 2021 | 22.96 | 23.16 | 22.18 | 22.50 | 1,468,409 | -0.46(-1.99%) |
Jul 06, 2021 | 23.87 | 23.87 | 22.63 | 22.96 | 2,557,483 | -1.17(-4.87%) |
Jul 02, 2021 | 24.85 | 24.85 | 23.22 | 24.14 | 2,416,993 | -0.46(-1.86%) |
Jul 01, 2021 | 24.97 | 25.04 | 24.59 | 24.59 | 1,151,852 | -0.25(-1.03%) |
Jun 30, 2021 | 25.04 | 25.23 | 24.59 | 24.85 | 1,222,239 | -0.13(-0.51%) |
Jun 29, 2021 | 25.99 | 25.99 | 24.91 | 24.97 | 1,721,553 | -1.02(-3.92%) |
Jun 28, 2021 | 25.99 | 26.18 | 25.55 | 25.99 | 1,200,647 | +0.13(+0.49%) |
Jun 25, 2021 | 26.18 | 26.57 | 25.87 | 25.87 | 1,796,981 | -0.38(-1.46%) |
Jun 24, 2021 | 26.06 | 26.63 | 25.87 | 26.25 | 2,573,380 | +0.57(+2.23%) |
Jun 23, 2021 | 25.42 | 26.34 | 25.36 | 25.67 | 2,346,765 | +0.19(+0.75%) |
Jun 22, 2021 | 25.55 | 25.61 | 24.97 | 25.48 | 1,502,186 | -0.19(-0.74%) |
Jun 21, 2021 | 25.29 | 25.93 | 24.46 | 25.67 | 3,342,596 | +0.06(+0.25%) |
Jun 18, 2021 | 25.36 | 25.67 | 24.72 | 25.61 | 5,284,725 | -0.06(-0.25%) |
Jun 17, 2021 | 26.25 | 26.63 | 25.16 | 25.67 | 2,683,663 | -0.32(-1.23%) |
Jun 16, 2021 | 25.36 | 26.38 | 25.23 | 25.99 | 3,434,664 | +0.57(+2.26%) |
Jun 15, 2021 | 26.76 | 26.89 | 25.04 | 25.42 | 5,649,131 | -1.98(-7.21%) |
Jun 14, 2021 | 27.39 | 28.48 | 26.18 | 27.39 | 5,777,743 | +0.32(+1.18%) |
Jun 11, 2021 | 27.33 | 27.78 | 25.87 | 27.08 | 7,620,639 | -0.13(-0.47%) |
Jun 10, 2021 | 28.41 | 29.31 | 26.69 | 27.20 | 13,478,423 | +0.70(+2.64%) |
Jun 09, 2021 | 22.94 | 28.86 | 22.68 | 26.50 | 23,635,380 | +3.95(+17.51%) |
Jun 08, 2021 | 21.92 | 22.74 | 21.72 | 22.55 | 1,962,765 | +0.76(+3.51%) |
Jun 07, 2021 | 21.34 | 21.85 | 21.34 | 21.79 | 1,376,116 | +0.38(+1.79%) |
Jun 04, 2021 | 21.41 | 21.47 | 21.34 | 21.41 | 737,569 | +0.06(+0.30%) |
Jun 03, 2021 | 21.47 | 21.66 | 21.31 | 21.34 | 1,125,690 | -0.19(-0.89%) |
Jun 02, 2021 | 21.60 | 21.85 | 21.53 | 21.53 | 1,085,274 | -0.06(-0.29%) |