Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.53 | 25.66 | 25.22 | 25.54 | 22,178 | -0.15(-0.60%) |
Aug 30, 2021 | 25.40 | 25.72 | 24.79 | 25.70 | 20,237 | +0.25(+1.00%) |
Aug 27, 2021 | 24.34 | 25.51 | 24.34 | 25.44 | 26,343 | +1.21(+4.99%) |
Aug 26, 2021 | 24.66 | 24.99 | 24.11 | 24.23 | 20,152 | -0.87(-3.48%) |
Aug 25, 2021 | 24.49 | 25.35 | 24.49 | 25.10 | 36,411 | +0.31(+1.25%) |
Aug 24, 2021 | 24.79 | 24.79 | 24.14 | 24.79 | 30,995 | +0.09(+0.37%) |
Aug 23, 2021 | 25.13 | 25.40 | 24.54 | 24.70 | 43,249 | +0.74(+3.08%) |
Aug 20, 2021 | 23.27 | 24.47 | 23.27 | 23.97 | 34,266 | +0.90(+3.91%) |
Aug 19, 2021 | 22.47 | 23.19 | 22.47 | 23.07 | 27,928 | +0.17(+0.76%) |
Aug 18, 2021 | 22.77 | 23.67 | 22.75 | 22.89 | 20,151 | +0.09(+0.39%) |
Aug 17, 2021 | 24.22 | 24.38 | 22.56 | 22.80 | 193,508 | -1.59(-6.52%) |
Aug 16, 2021 | 25.35 | 25.49 | 24.33 | 24.39 | 45,054 | -0.82(-3.25%) |
Aug 13, 2021 | 25.92 | 26.31 | 25.11 | 25.21 | 34,234 | -0.06(-0.25%) |
Aug 12, 2021 | 25.61 | 25.70 | 24.69 | 25.28 | 45,199 | -0.93(-3.54%) |
Aug 11, 2021 | 26.57 | 27.12 | 26.02 | 26.21 | 45,871 | +0.35(+1.34%) |
Aug 10, 2021 | 26.71 | 26.77 | 25.43 | 25.86 | 42,453 | -0.77(-2.90%) |
Aug 09, 2021 | 26.56 | 27.32 | 26.49 | 26.63 | 100,879 | +1.26(+4.99%) |
Aug 06, 2021 | 24.11 | 25.58 | 24.07 | 25.37 | 102,626 | +1.27(+5.29%) |
Aug 05, 2021 | 22.70 | 24.37 | 22.25 | 24.09 | 160,113 | +1.18(+5.16%) |
Aug 04, 2021 | 21.97 | 22.91 | 21.97 | 22.91 | 26,476 | +1.26(+5.80%) |
Aug 03, 2021 | 21.90 | 21.90 | 21.38 | 21.66 | 19,403 | -0.41(-1.86%) |
Aug 02, 2021 | 21.84 | 22.59 | 21.81 | 22.07 | 39,312 | +0.25(+1.16%) |
Jul 30, 2021 | 21.10 | 21.81 | 20.95 | 21.81 | 8,225 | +0.09(+0.43%) |
Jul 29, 2021 | 22.03 | 22.26 | 21.66 | 21.72 | 27,496 | -0.28(-1.28%) |
Jul 28, 2021 | 21.78 | 22.09 | 21.54 | 22.00 | 19,706 | +0.90(+4.27%) |
Jul 27, 2021 | 22.56 | 22.56 | 20.61 | 21.10 | 29,610 | -1.76(-7.68%) |
Jul 26, 2021 | 21.88 | 22.98 | 21.84 | 22.86 | 45,937 | +2.80(+13.97%) |
Jul 23, 2021 | 20.38 | 20.38 | 19.95 | 20.05 | 21,903 | -0.33(-1.61%) |
Jul 22, 2021 | 20.94 | 20.94 | 20.25 | 20.38 | 14,758 | -0.04(-0.18%) |
Jul 21, 2021 | 19.46 | 20.72 | 19.46 | 20.42 | 20,088 | +1.56(+8.25%) |
Jul 20, 2021 | 18.18 | 18.90 | 17.75 | 18.86 | 25,578 | +0.49(+2.67%) |
Jul 19, 2021 | 18.43 | 18.70 | 18.03 | 18.37 | 40,147 | -0.77(-4.04%) |
Jul 16, 2021 | 19.69 | 19.69 | 19.11 | 19.14 | 24,647 | -0.33(-1.68%) |
Jul 15, 2021 | 20.09 | 20.21 | 19.11 | 19.47 | 40,385 | -0.78(-3.87%) |
Jul 14, 2021 | 21.15 | 21.26 | 20.26 | 20.26 | 27,187 | -0.90(-4.25%) |
Jul 13, 2021 | 21.57 | 21.66 | 21.11 | 21.16 | 29,887 | -0.67(-3.06%) |
Jul 12, 2021 | 22.30 | 22.30 | 21.76 | 21.82 | 34,397 | -0.34(-1.54%) |
Jul 09, 2021 | 21.90 | 22.71 | 21.87 | 22.17 | 19,502 | +0.40(+1.84%) |
Jul 08, 2021 | 21.87 | 21.93 | 21.33 | 21.76 | 37,011 | -1.09(-4.76%) |
Jul 07, 2021 | 23.43 | 23.43 | 22.57 | 22.85 | 20,736 | -0.33(-1.44%) |
Jul 06, 2021 | 23.58 | 23.58 | 23.00 | 23.19 | 13,881 | -0.03(-0.11%) |
Jul 02, 2021 | 23.50 | 23.50 | 23.17 | 23.21 | 15,557 | -0.07(-0.31%) |
Jul 01, 2021 | 23.61 | 23.64 | 23.16 | 23.28 | 21,082 | -0.44(-1.87%) |
Jun 30, 2021 | 23.27 | 24.09 | 23.16 | 23.73 | 28,273 | -0.13(-0.54%) |
Jun 29, 2021 | 23.49 | 24.18 | 23.49 | 23.86 | 24,930 | +0.86(+3.75%) |
Jun 28, 2021 | 22.48 | 23.15 | 22.38 | 22.99 | 37,217 | +0.98(+4.45%) |
Jun 25, 2021 | 22.47 | 22.47 | 21.86 | 22.02 | 36,947 | -0.70(-3.10%) |
Jun 24, 2021 | 22.20 | 22.80 | 22.20 | 22.72 | 17,028 | +0.67(+3.02%) |
Jun 23, 2021 | 22.21 | 22.60 | 22.05 | 22.05 | 35,371 | +0.29(+1.32%) |
Jun 22, 2021 | 21.11 | 21.82 | 20.19 | 21.76 | 80,434 | -0.30(-1.37%) |
Jun 21, 2021 | 22.15 | 22.26 | 21.85 | 22.07 | 55,628 | -0.87(-3.80%) |
Jun 18, 2021 | 23.28 | 23.53 | 22.75 | 22.94 | 31,147 | -0.63(-2.67%) |
Jun 17, 2021 | 23.16 | 23.89 | 22.99 | 23.57 | 44,480 | +0.39(+1.68%) |
Jun 16, 2021 | 23.74 | 23.74 | 22.95 | 23.18 | 23,671 | -0.66(-2.78%) |
Jun 15, 2021 | 24.12 | 24.18 | 23.43 | 23.84 | 30,794 | +0.04(+0.17%) |
Jun 14, 2021 | 23.20 | 24.42 | 23.20 | 23.80 | 49,987 | +1.41(+6.30%) |
Jun 11, 2021 | 22.84 | 22.86 | 22.28 | 22.39 | 11,285 | -0.43(-1.88%) |
Jun 10, 2021 | 23.05 | 23.20 | 22.56 | 22.82 | 19,343 | +0.11(+0.48%) |
Jun 09, 2021 | 22.14 | 23.03 | 21.93 | 22.71 | 19,528 | +1.01(+4.65%) |
Jun 08, 2021 | 22.13 | 22.13 | 20.97 | 21.70 | 53,963 | -0.86(-3.82%) |
Jun 07, 2021 | 22.91 | 22.97 | 22.54 | 22.57 | 51,901 | -0.40(-1.75%) |
Jun 04, 2021 | 22.71 | 23.02 | 22.61 | 22.97 | 24,583 | +0.08(+0.37%) |
Jun 03, 2021 | 23.41 | 23.41 | 22.81 | 22.88 | 14,670 | -0.48(-2.07%) |
Jun 02, 2021 | 23.40 | 23.44 | 23.06 | 23.37 | 39,381 | +0.33(+1.42%) |