Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.07 | 20.43 | 19.98 | 20.00 | 54,878 | -0.12(-0.62%) |
Aug 30, 2021 | 20.53 | 20.62 | 20.12 | 20.12 | 79,691 | -0.30(-1.49%) |
Aug 27, 2021 | 19.83 | 20.50 | 19.83 | 20.43 | 91,146 | +0.80(+4.10%) |
Aug 26, 2021 | 20.12 | 20.24 | 19.62 | 19.62 | 104,106 | -0.61(-3.01%) |
Aug 25, 2021 | 19.85 | 20.47 | 19.85 | 20.23 | 101,228 | +0.38(+1.93%) |
Aug 24, 2021 | 19.74 | 20.01 | 19.74 | 19.85 | 92,763 | +0.19(+0.95%) |
Aug 23, 2021 | 19.59 | 19.90 | 19.59 | 19.66 | 109,446 | +0.34(+1.78%) |
Aug 20, 2021 | 18.89 | 19.42 | 18.89 | 19.32 | 149,465 | +0.28(+1.48%) |
Aug 19, 2021 | 19.19 | 19.33 | 18.70 | 19.04 | 184,282 | -0.47(-2.42%) |
Aug 18, 2021 | 19.94 | 20.04 | 19.46 | 19.51 | 70,954 | -0.53(-2.67%) |
Aug 17, 2021 | 20.10 | 20.50 | 19.79 | 20.04 | 84,005 | -0.19(-0.96%) |
Aug 16, 2021 | 20.09 | 20.37 | 19.94 | 20.24 | 89,501 | -0.15(-0.76%) |
Aug 13, 2021 | 20.57 | 20.79 | 20.30 | 20.39 | 90,864 | -0.21(-1.02%) |
Aug 12, 2021 | 20.19 | 20.67 | 20.06 | 20.60 | 43,696 | +0.33(+1.60%) |
Aug 11, 2021 | 20.00 | 20.32 | 19.95 | 20.27 | 58,825 | +0.29(+1.43%) |
Aug 10, 2021 | 19.49 | 20.08 | 19.49 | 19.99 | 84,179 | +0.51(+2.60%) |
Aug 09, 2021 | 19.50 | 19.54 | 19.24 | 19.48 | 107,685 | -0.17(-0.88%) |
Aug 06, 2021 | 19.76 | 20.05 | 19.64 | 19.65 | 96,871 | -0.02(-0.12%) |
Aug 05, 2021 | 19.76 | 20.25 | 19.62 | 19.68 | 155,247 | -0.10(-0.51%) |
Aug 04, 2021 | 20.00 | 20.33 | 19.67 | 19.78 | 347,508 | -0.55(-2.70%) |
Aug 03, 2021 | 20.17 | 20.50 | 19.75 | 20.33 | 122,768 | +0.14(+0.69%) |
Aug 02, 2021 | 20.75 | 21.07 | 20.19 | 20.19 | 126,017 | -0.52(-2.51%) |
Jul 30, 2021 | 21.13 | 21.24 | 20.62 | 20.71 | 76,427 | -0.42(-1.98%) |
Jul 29, 2021 | 21.12 | 21.18 | 20.68 | 21.13 | 60,801 | +0.24(+1.15%) |
Jul 28, 2021 | 20.61 | 20.99 | 20.25 | 20.89 | 80,897 | +0.32(+1.54%) |
Jul 27, 2021 | 21.05 | 21.05 | 20.40 | 20.57 | 53,279 | -0.55(-2.60%) |
Jul 26, 2021 | 20.30 | 21.12 | 20.23 | 21.12 | 111,873 | +0.77(+3.77%) |
Jul 23, 2021 | 20.58 | 20.76 | 20.07 | 20.35 | 127,931 | -0.18(-0.87%) |
Jul 22, 2021 | 20.47 | 20.90 | 20.15 | 20.53 | 82,474 | +0.05(+0.23%) |
Jul 21, 2021 | 20.74 | 21.23 | 20.47 | 20.48 | 69,436 | +0.12(+0.57%) |
Jul 20, 2021 | 19.54 | 20.48 | 19.42 | 20.37 | 168,892 | +0.98(+5.03%) |
Jul 19, 2021 | 19.86 | 19.87 | 18.92 | 19.39 | 400,415 | -1.06(-5.18%) |
Jul 16, 2021 | 21.00 | 21.06 | 20.37 | 20.45 | 184,914 | -0.45(-2.17%) |
Jul 15, 2021 | 21.11 | 21.18 | 20.65 | 20.90 | 298,431 | -0.44(-2.05%) |
Jul 14, 2021 | 21.80 | 22.07 | 21.22 | 21.34 | 202,868 | -0.35(-1.63%) |
Jul 13, 2021 | 22.22 | 22.25 | 21.69 | 21.69 | 96,346 | -0.52(-2.35%) |
Jul 12, 2021 | 22.32 | 22.44 | 22.02 | 22.22 | 96,593 | -0.26(-1.16%) |
Jul 09, 2021 | 22.17 | 22.61 | 22.05 | 22.48 | 135,366 | +0.73(+3.35%) |
Jul 08, 2021 | 21.53 | 22.14 | 21.23 | 21.75 | 205,648 | -0.21(-0.98%) |
Jul 07, 2021 | 22.61 | 22.63 | 21.92 | 21.96 | 183,938 | -0.64(-2.82%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.22 | 22.60 | 175,499 | -0.38(-1.64%) |
Jul 02, 2021 | 22.96 | 23.03 | 22.57 | 22.98 | 79,645 | +0.10(+0.44%) |
Jul 01, 2021 | 22.87 | 22.93 | 22.42 | 22.88 | 73,924 | +0.29(+1.29%) |
Jun 30, 2021 | 22.15 | 22.73 | 22.03 | 22.58 | 174,862 | +0.60(+2.72%) |
Jun 29, 2021 | 21.93 | 22.10 | 21.72 | 21.99 | 105,035 | +0.15(+0.70%) |
Jun 28, 2021 | 22.48 | 22.53 | 21.48 | 21.83 | 299,327 | -0.64(-2.84%) |
Jun 25, 2021 | 22.84 | 22.88 | 22.18 | 22.47 | 196,735 | -0.27(-1.18%) |
Jun 24, 2021 | 22.84 | 22.92 | 22.48 | 22.74 | 160,188 | -0.03(-0.13%) |
Jun 23, 2021 | 23.15 | 23.30 | 22.72 | 22.77 | 189,509 | -0.24(-1.03%) |
Jun 22, 2021 | 23.16 | 23.16 | 22.65 | 23.01 | 219,138 | -0.09(-0.40%) |
Jun 21, 2021 | 22.45 | 23.30 | 22.44 | 23.10 | 243,792 | +0.86(+3.87%) |
Jun 18, 2021 | 22.64 | 22.90 | 22.14 | 22.24 | 229,297 | -0.72(-3.15%) |
Jun 17, 2021 | 24.33 | 24.38 | 22.45 | 22.96 | 629,572 | -1.36(-5.61%) |
Jun 16, 2021 | 24.22 | 24.50 | 23.99 | 24.33 | 193,432 | +0.18(+0.76%) |
Jun 15, 2021 | 24.22 | 24.38 | 23.56 | 24.14 | 173,708 | +0.03(+0.13%) |
Jun 14, 2021 | 24.29 | 24.57 | 23.85 | 24.11 | 186,813 | +0.09(+0.38%) |
Jun 11, 2021 | 23.96 | 24.42 | 23.93 | 24.02 | 351,615 | +0.21(+0.90%) |
Jun 10, 2021 | 23.39 | 23.87 | 23.24 | 23.81 | 276,494 | +0.54(+2.32%) |
Jun 09, 2021 | 23.17 | 23.50 | 23.03 | 23.27 | 188,016 | +0.19(+0.83%) |
Jun 08, 2021 | 22.90 | 23.15 | 22.64 | 23.08 | 171,283 | +0.19(+0.83%) |
Jun 07, 2021 | 22.41 | 22.98 | 22.41 | 22.89 | 165,278 | +0.50(+2.21%) |
Jun 04, 2021 | 22.39 | 22.42 | 22.05 | 22.39 | 98,459 | +0.13(+0.58%) |
Jun 03, 2021 | 22.09 | 22.40 | 21.93 | 22.26 | 161,394 | +0.10(+0.45%) |
Jun 02, 2021 | 22.02 | 22.35 | 21.84 | 22.16 | 326,445 | +0.29(+1.32%) |