Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.22 | 24.22 | 23.41 | 23.74 | 110,967 | -0.42(-1.73%) |
Aug 30, 2021 | 22.68 | 24.25 | 22.61 | 24.16 | 280,794 | +1.69(+7.50%) |
Aug 27, 2021 | 22.01 | 22.58 | 21.99 | 22.47 | 171,789 | +0.62(+2.85%) |
Aug 26, 2021 | 22.22 | 22.38 | 21.85 | 21.85 | 181,259 | -0.27(-1.23%) |
Aug 25, 2021 | 22.28 | 22.52 | 21.97 | 22.12 | 69,346 | -0.20(-0.92%) |
Aug 24, 2021 | 22.78 | 22.78 | 22.04 | 22.33 | 69,196 | +0.02(+0.09%) |
Aug 23, 2021 | 22.17 | 22.50 | 22.17 | 22.31 | 157,787 | +0.31(+1.42%) |
Aug 20, 2021 | 21.33 | 22.02 | 21.31 | 22.00 | 54,417 | +0.58(+2.73%) |
Aug 19, 2021 | 21.45 | 21.83 | 20.79 | 21.41 | 77,495 | -0.25(-1.17%) |
Aug 18, 2021 | 21.99 | 22.26 | 21.60 | 21.67 | 139,600 | -0.44(-1.98%) |
Aug 17, 2021 | 21.82 | 22.19 | 21.46 | 22.10 | 109,493 | +0.19(+0.89%) |
Aug 16, 2021 | 21.59 | 22.17 | 21.14 | 21.91 | 113,044 | +0.39(+1.81%) |
Aug 13, 2021 | 21.55 | 21.67 | 21.39 | 21.52 | 60,787 | -0.07(-0.32%) |
Aug 12, 2021 | 21.78 | 21.83 | 21.42 | 21.59 | 85,580 | +0.01(+0.04%) |
Aug 11, 2021 | 21.64 | 21.69 | 21.33 | 21.58 | 94,625 | -0.12(-0.54%) |
Aug 10, 2021 | 21.07 | 21.80 | 21.05 | 21.69 | 90,757 | +0.60(+2.86%) |
Aug 09, 2021 | 20.86 | 21.55 | 20.56 | 21.09 | 253,700 | +1.34(+6.76%) |
Aug 06, 2021 | 19.93 | 20.17 | 19.58 | 19.76 | 27,895 | -0.01(-0.05%) |
Aug 05, 2021 | 19.90 | 20.19 | 19.55 | 19.77 | 33,518 | -0.14(-0.69%) |
Aug 04, 2021 | 20.42 | 20.54 | 19.84 | 19.90 | 76,680 | -0.67(-3.27%) |
Aug 03, 2021 | 20.03 | 20.82 | 19.77 | 20.57 | 150,904 | +0.59(+2.98%) |
Aug 02, 2021 | 20.51 | 21.14 | 19.88 | 19.98 | 102,782 | -0.50(-2.43%) |
Jul 30, 2021 | 20.40 | 20.56 | 20.17 | 20.48 | 109,642 | -0.01(-0.05%) |
Jul 29, 2021 | 20.04 | 20.66 | 19.96 | 20.49 | 72,688 | +0.73(+3.70%) |
Jul 28, 2021 | 19.98 | 20.10 | 19.24 | 19.76 | 132,589 | -0.13(-0.64%) |
Jul 27, 2021 | 19.46 | 20.11 | 19.32 | 19.88 | 61,843 | +0.39(+2.00%) |
Jul 26, 2021 | 19.82 | 19.93 | 19.04 | 19.49 | 80,073 | -0.28(-1.43%) |
Jul 23, 2021 | 19.76 | 19.94 | 19.32 | 19.77 | 79,232 | +0.13(+0.64%) |
Jul 22, 2021 | 20.40 | 20.40 | 19.35 | 19.65 | 150,110 | +0.73(+3.86%) |
Jul 21, 2021 | 18.75 | 19.04 | 18.75 | 18.92 | 41,484 | +0.34(+1.84%) |
Jul 20, 2021 | 18.31 | 18.95 | 18.31 | 18.58 | 60,296 | +0.34(+1.87%) |
Jul 19, 2021 | 18.25 | 18.41 | 17.91 | 18.24 | 75,435 | -0.38(-2.04%) |
Jul 16, 2021 | 19.35 | 19.37 | 18.56 | 18.62 | 52,530 | -0.61(-3.19%) |
Jul 15, 2021 | 18.89 | 19.49 | 18.89 | 19.23 | 41,819 | +0.14(+0.71%) |
Jul 14, 2021 | 18.89 | 19.17 | 18.80 | 19.09 | 41,628 | +0.22(+1.19%) |
Jul 13, 2021 | 18.76 | 18.95 | 18.69 | 18.87 | 45,589 | -0.05(-0.26%) |
Jul 12, 2021 | 18.78 | 18.92 | 18.46 | 18.92 | 48,254 | -0.07(-0.36%) |
Jul 09, 2021 | 18.83 | 19.23 | 18.72 | 18.99 | 42,063 | +0.48(+2.58%) |
Jul 08, 2021 | 18.13 | 18.82 | 17.84 | 18.51 | 76,472 | -0.37(-1.96%) |
Jul 07, 2021 | 18.84 | 19.17 | 18.56 | 18.88 | 72,062 | -0.10(-0.51%) |
Jul 06, 2021 | 19.94 | 20.06 | 18.91 | 18.98 | 74,745 | -1.08(-5.39%) |
Jul 02, 2021 | 20.79 | 20.79 | 19.99 | 20.06 | 71,199 | -0.71(-3.43%) |
Jul 01, 2021 | 20.37 | 21.00 | 20.23 | 20.77 | 90,202 | +0.61(+3.05%) |
Jun 30, 2021 | 19.58 | 20.45 | 19.49 | 20.16 | 170,647 | +0.70(+3.61%) |
Jun 29, 2021 | 19.47 | 19.81 | 19.14 | 19.45 | 55,417 | -0.02(-0.10%) |
Jun 28, 2021 | 19.65 | 19.73 | 18.89 | 19.47 | 84,481 | -0.18(-0.89%) |
Jun 25, 2021 | 20.49 | 20.57 | 19.62 | 19.65 | 222,053 | -0.72(-3.54%) |
Jun 24, 2021 | 20.22 | 20.45 | 19.99 | 20.37 | 42,650 | +0.28(+1.41%) |
Jun 23, 2021 | 20.22 | 20.36 | 19.78 | 20.09 | 101,085 | -0.12(-0.58%) |
Jun 22, 2021 | 20.16 | 20.50 | 19.88 | 20.20 | 54,815 | +0.15(+0.73%) |
Jun 21, 2021 | 19.87 | 20.28 | 19.77 | 20.06 | 69,298 | +0.42(+2.13%) |
Jun 18, 2021 | 19.93 | 20.19 | 19.52 | 19.64 | 120,982 | -0.92(-4.46%) |
Jun 17, 2021 | 22.36 | 22.38 | 20.46 | 20.55 | 96,256 | -1.83(-8.18%) |
Jun 16, 2021 | 22.56 | 22.60 | 22.19 | 22.39 | 93,258 | -0.09(-0.39%) |
Jun 15, 2021 | 22.17 | 22.64 | 22.17 | 22.47 | 59,229 | +0.30(+1.36%) |
Jun 14, 2021 | 21.93 | 22.40 | 21.80 | 22.17 | 58,061 | +0.28(+1.29%) |
Jun 11, 2021 | 21.64 | 22.13 | 21.52 | 21.89 | 175,869 | +0.35(+1.61%) |
Jun 10, 2021 | 22.06 | 22.06 | 21.45 | 21.54 | 38,698 | -0.32(-1.45%) |
Jun 09, 2021 | 22.08 | 22.31 | 21.69 | 21.86 | 41,680 | -0.25(-1.15%) |
Jun 08, 2021 | 21.93 | 22.23 | 21.28 | 22.11 | 57,934 | +0.34(+1.57%) |
Jun 07, 2021 | 21.50 | 22.17 | 21.20 | 21.77 | 68,546 | +0.26(+1.22%) |
Jun 04, 2021 | 21.71 | 21.71 | 21.17 | 21.51 | 54,053 | -0.19(-0.90%) |
Jun 03, 2021 | 21.77 | 22.16 | 21.63 | 21.70 | 46,727 | -0.25(-1.15%) |
Jun 02, 2021 | 22.47 | 22.81 | 21.64 | 21.96 | 59,334 | -0.47(-2.09%) |