Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.56 | 21.06 | 20.48 | 21.06 | 406,729 | +0.57(+2.78%) |
Aug 30, 2021 | 21.05 | 21.05 | 20.25 | 20.49 | 440,627 | -0.28(-1.35%) |
Aug 27, 2021 | 20.21 | 20.89 | 20.03 | 20.77 | 527,783 | +0.48(+2.37%) |
Aug 26, 2021 | 20.77 | 21.37 | 20.28 | 20.29 | 474,093 | -0.47(-2.26%) |
Aug 25, 2021 | 21.26 | 21.65 | 20.75 | 20.76 | 622,989 | -0.50(-2.35%) |
Aug 24, 2021 | 21.02 | 21.32 | 20.66 | 21.26 | 712,166 | +0.48(+2.31%) |
Aug 23, 2021 | 20.66 | 20.91 | 20.21 | 20.78 | 552,421 | +0.46(+2.26%) |
Aug 20, 2021 | 19.65 | 20.37 | 19.60 | 20.32 | 503,272 | +0.69(+3.52%) |
Aug 19, 2021 | 19.92 | 20.18 | 19.52 | 19.63 | 979,921 | -0.58(-2.87%) |
Aug 18, 2021 | 20.42 | 20.95 | 20.07 | 20.21 | 762,374 | -0.04(-0.20%) |
Aug 17, 2021 | 20.56 | 21.16 | 19.71 | 20.25 | 1,160,697 | -0.68(-3.25%) |
Aug 16, 2021 | 21.96 | 21.99 | 20.84 | 20.93 | 1,144,792 | -1.15(-5.21%) |
Aug 13, 2021 | 23.71 | 23.89 | 22.01 | 22.08 | 947,368 | -1.66(-6.99%) |
Aug 12, 2021 | 23.45 | 24.58 | 23.21 | 23.74 | 1,437,032 | +0.81(+3.53%) |
Aug 11, 2021 | 23.38 | 23.75 | 22.38 | 22.93 | 972,119 | -0.40(-1.71%) |
Aug 10, 2021 | 22.91 | 24.21 | 22.75 | 23.33 | 2,187,032 | +1.41(+6.43%) |
Aug 09, 2021 | 21.39 | 22.16 | 21.39 | 21.92 | 860,441 | +0.60(+2.81%) |
Aug 06, 2021 | 22.12 | 22.12 | 21.17 | 21.32 | 779,667 | -0.57(-2.60%) |
Aug 05, 2021 | 23.27 | 23.27 | 21.34 | 21.89 | 2,211,475 | +2.19(+11.12%) |
Aug 04, 2021 | 19.46 | 20.36 | 19.32 | 19.70 | 737,538 | +0.06(+0.31%) |
Aug 03, 2021 | 19.86 | 19.97 | 19.11 | 19.64 | 621,166 | -0.24(-1.21%) |
Aug 02, 2021 | 19.99 | 20.07 | 19.58 | 19.88 | 514,087 | +0.14(+0.71%) |
Jul 30, 2021 | 19.75 | 20.24 | 19.68 | 19.74 | 596,147 | -0.37(-1.84%) |
Jul 29, 2021 | 20.38 | 20.64 | 19.95 | 20.11 | 427,538 | -0.14(-0.69%) |
Jul 28, 2021 | 19.61 | 20.52 | 19.61 | 20.25 | 738,515 | +0.85(+4.38%) |
Jul 27, 2021 | 19.55 | 19.76 | 18.55 | 19.40 | 1,039,556 | -0.47(-2.37%) |
Jul 26, 2021 | 19.90 | 20.30 | 19.60 | 19.87 | 600,017 | -0.14(-0.70%) |
Jul 23, 2021 | 20.56 | 20.65 | 19.75 | 20.01 | 728,034 | -0.50(-2.44%) |
Jul 22, 2021 | 21.05 | 21.05 | 20.17 | 20.51 | 796,060 | -0.56(-2.66%) |
Jul 21, 2021 | 20.53 | 21.43 | 20.36 | 21.07 | 709,164 | +0.57(+2.78%) |
Jul 20, 2021 | 20.00 | 20.81 | 19.46 | 20.50 | 985,920 | +0.60(+3.02%) |
Jul 19, 2021 | 19.26 | 20.20 | 19.04 | 19.90 | 829,273 | -0.04(-0.20%) |
Jul 16, 2021 | 21.02 | 21.19 | 19.88 | 19.94 | 756,595 | -0.74(-3.58%) |
Jul 15, 2021 | 21.51 | 21.71 | 20.37 | 20.68 | 1,153,401 | -0.83(-3.86%) |
Jul 14, 2021 | 22.04 | 22.78 | 21.25 | 21.51 | 1,243,004 | -0.36(-1.65%) |
Jul 13, 2021 | 21.78 | 21.99 | 21.41 | 21.87 | 890,338 | -0.15(-0.68%) |
Jul 12, 2021 | 22.79 | 23.12 | 21.70 | 22.02 | 1,288,311 | -0.84(-3.67%) |
Jul 09, 2021 | 22.68 | 23.07 | 22.06 | 22.86 | 809,163 | +0.29(+1.28%) |
Jul 08, 2021 | 21.75 | 22.71 | 21.25 | 22.57 | 1,287,432 | +0.01(+0.04%) |
Jul 07, 2021 | 24.03 | 24.10 | 22.41 | 22.56 | 940,619 | -1.54(-6.39%) |
Jul 06, 2021 | 23.62 | 24.48 | 22.67 | 24.10 | 1,243,049 | +0.78(+3.34%) |
Jul 02, 2021 | 25.20 | 25.52 | 23.30 | 23.32 | 1,582,418 | -1.82(-7.24%) |
Jul 01, 2021 | 26.00 | 26.44 | 24.42 | 25.14 | 1,441,148 | -0.72(-2.78%) |
Jun 30, 2021 | 25.81 | 26.45 | 24.98 | 25.86 | 1,902,876 | +0.03(+0.12%) |
Jun 29, 2021 | 27.71 | 28.08 | 25.62 | 25.83 | 1,420,104 | -1.86(-6.72%) |
Jun 28, 2021 | 27.02 | 28.74 | 26.89 | 27.69 | 2,291,711 | +1.20(+4.53%) |
Jun 25, 2021 | 25.97 | 27.47 | 25.58 | 26.49 | 2,753,465 | +0.40(+1.53%) |
Jun 24, 2021 | 25.92 | 26.76 | 25.25 | 26.09 | 2,682,522 | +0.53(+2.07%) |
Jun 23, 2021 | 24.83 | 26.15 | 23.91 | 25.56 | 2,137,653 | +0.74(+2.98%) |
Jun 22, 2021 | 22.30 | 26.33 | 22.27 | 24.82 | 7,083,056 | +2.60(+11.70%) |
Jun 21, 2021 | 21.69 | 22.41 | 21.54 | 22.22 | 686,927 | +0.59(+2.73%) |
Jun 18, 2021 | 21.67 | 22.32 | 21.43 | 21.63 | 989,032 | -0.52(-2.35%) |
Jun 17, 2021 | 21.51 | 22.60 | 21.19 | 22.15 | 1,208,164 | +0.58(+2.69%) |
Jun 16, 2021 | 21.30 | 21.64 | 20.75 | 21.57 | 1,014,014 | +0.07(+0.33%) |
Jun 15, 2021 | 22.47 | 22.64 | 21.31 | 21.50 | 700,410 | -0.99(-4.40%) |
Jun 14, 2021 | 22.85 | 23.28 | 22.43 | 22.49 | 1,049,045 | -0.32(-1.40%) |
Jun 11, 2021 | 22.89 | 23.43 | 22.70 | 22.81 | 737,476 | +0.08(+0.35%) |
Jun 10, 2021 | 22.49 | 22.92 | 22.11 | 22.73 | 880,351 | +0.14(+0.62%) |
Jun 09, 2021 | 23.52 | 23.72 | 22.53 | 22.59 | 692,427 | -0.62(-2.67%) |
Jun 08, 2021 | 23.64 | 24.11 | 22.88 | 23.21 | 751,623 | +0.03(+0.13%) |
Jun 07, 2021 | 23.00 | 23.56 | 22.65 | 23.18 | 1,053,814 | +0.25(+1.09%) |
Jun 04, 2021 | 23.35 | 23.74 | 22.89 | 22.93 | 809,615 | -0.18(-0.78%) |
Jun 03, 2021 | 24.05 | 24.40 | 23.00 | 23.11 | 883,794 | -1.40(-5.71%) |
Jun 02, 2021 | 23.29 | 24.69 | 23.25 | 24.51 | 1,630,062 | +1.32(+5.69%) |