Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.21 | 21.71 | 21.10 | 21.34 | 53,428 | +0.15(+0.72%) |
Aug 30, 2021 | 20.93 | 21.24 | 20.93 | 21.19 | 30,294 | +0.21(+1.02%) |
Aug 27, 2021 | 20.69 | 21.11 | 20.69 | 20.97 | 24,150 | +0.44(+2.14%) |
Aug 26, 2021 | 21.05 | 21.05 | 20.45 | 20.53 | 30,101 | -0.68(-3.21%) |
Aug 25, 2021 | 20.57 | 21.25 | 20.34 | 21.21 | 56,103 | +0.74(+3.63%) |
Aug 24, 2021 | 20.66 | 20.75 | 20.37 | 20.47 | 28,508 | +0.03(+0.13%) |
Aug 23, 2021 | 20.84 | 20.84 | 20.36 | 20.45 | 45,448 | -0.23(-1.13%) |
Aug 20, 2021 | 20.49 | 20.87 | 20.49 | 20.68 | 34,264 | +0.08(+0.39%) |
Aug 19, 2021 | 20.24 | 20.82 | 20.18 | 20.60 | 32,333 | +0.11(+0.52%) |
Aug 18, 2021 | 20.69 | 21.05 | 20.38 | 20.49 | 23,206 | -0.23(-1.12%) |
Aug 17, 2021 | 21.19 | 21.19 | 20.40 | 20.72 | 37,987 | -0.65(-3.06%) |
Aug 16, 2021 | 21.96 | 21.96 | 21.22 | 21.38 | 31,946 | -0.58(-2.64%) |
Aug 13, 2021 | 22.35 | 22.46 | 21.85 | 21.95 | 29,144 | -0.39(-1.75%) |
Aug 12, 2021 | 22.23 | 22.53 | 21.91 | 22.35 | 58,090 | +0.12(+0.56%) |
Aug 11, 2021 | 21.93 | 22.28 | 21.63 | 22.22 | 42,185 | +0.30(+1.38%) |
Aug 10, 2021 | 21.75 | 22.23 | 21.50 | 21.92 | 46,914 | +0.01(+0.04%) |
Aug 09, 2021 | 21.47 | 22.30 | 20.69 | 21.91 | 179,091 | +2.33(+11.92%) |
Aug 06, 2021 | 19.68 | 19.77 | 19.35 | 19.58 | 30,934 | +0.04(+0.18%) |
Aug 05, 2021 | 19.27 | 19.81 | 19.27 | 19.54 | 39,670 | +0.26(+1.34%) |
Aug 04, 2021 | 19.35 | 19.54 | 19.21 | 19.28 | 47,659 | -0.26(-1.32%) |
Aug 03, 2021 | 19.59 | 19.67 | 19.07 | 19.54 | 70,839 | -0.09(-0.45%) |
Aug 02, 2021 | 21.01 | 21.82 | 19.56 | 19.63 | 213,863 | -1.22(-5.85%) |
Jul 30, 2021 | 20.97 | 21.29 | 20.59 | 20.85 | 37,206 | -0.29(-1.39%) |
Jul 29, 2021 | 22.12 | 22.26 | 21.12 | 21.14 | 49,258 | -1.11(-5.00%) |
Jul 28, 2021 | 22.17 | 22.55 | 21.63 | 22.26 | 117,824 | +1.39(+6.66%) |
Jul 27, 2021 | 20.91 | 21.00 | 20.54 | 20.87 | 36,387 | -0.18(-0.85%) |
Jul 26, 2021 | 20.86 | 21.18 | 20.80 | 21.05 | 31,874 | +0.24(+1.16%) |
Jul 23, 2021 | 20.76 | 20.81 | 20.55 | 20.81 | 26,618 | +0.16(+0.78%) |
Jul 22, 2021 | 20.72 | 20.73 | 20.39 | 20.65 | 34,415 | -0.19(-0.90%) |
Jul 21, 2021 | 20.30 | 20.92 | 20.29 | 20.83 | 48,001 | +0.71(+3.54%) |
Jul 20, 2021 | 20.05 | 20.36 | 20.02 | 20.12 | 59,353 | +0.42(+2.12%) |
Jul 19, 2021 | 19.84 | 19.92 | 19.49 | 19.70 | 79,302 | -0.37(-1.86%) |
Jul 16, 2021 | 20.33 | 20.44 | 20.00 | 20.08 | 43,892 | -0.10(-0.49%) |
Jul 15, 2021 | 20.44 | 20.44 | 20.04 | 20.17 | 40,925 | -0.05(-0.26%) |
Jul 14, 2021 | 20.38 | 20.44 | 20.14 | 20.23 | 44,865 | -0.01(-0.04%) |
Jul 13, 2021 | 20.11 | 20.37 | 20.11 | 20.24 | 57,918 | -0.06(-0.31%) |
Jul 12, 2021 | 20.33 | 20.47 | 20.23 | 20.30 | 75,430 | -0.20(-0.96%) |
Jul 09, 2021 | 20.44 | 20.58 | 20.33 | 20.49 | 37,013 | +0.26(+1.28%) |
Jul 08, 2021 | 20.05 | 20.36 | 19.69 | 20.24 | 37,819 | -0.27(-1.30%) |
Jul 07, 2021 | 20.98 | 21.16 | 20.32 | 20.50 | 105,608 | -0.64(-3.03%) |
Jul 06, 2021 | 21.53 | 21.53 | 20.75 | 21.14 | 60,243 | -0.33(-1.53%) |
Jul 02, 2021 | 21.60 | 21.66 | 21.43 | 21.47 | 54,701 | -0.18(-0.82%) |
Jul 01, 2021 | 21.42 | 21.71 | 21.38 | 21.65 | 24,699 | +0.36(+1.67%) |
Jun 30, 2021 | 21.13 | 21.47 | 21.13 | 21.30 | 42,728 | +0.12(+0.59%) |
Jun 29, 2021 | 21.22 | 21.35 | 21.04 | 21.17 | 78,421 | +0.04(+0.17%) |
Jun 28, 2021 | 20.90 | 21.37 | 20.71 | 21.14 | 78,405 | +0.23(+1.11%) |
Jun 25, 2021 | 21.57 | 21.73 | 20.74 | 20.90 | 208,797 | -0.67(-3.10%) |
Jun 24, 2021 | 21.38 | 21.69 | 21.38 | 21.57 | 27,947 | +0.20(+0.92%) |
Jun 23, 2021 | 21.59 | 21.77 | 21.30 | 21.38 | 25,428 | -0.17(-0.79%) |
Jun 22, 2021 | 21.63 | 21.72 | 21.42 | 21.55 | 31,808 | -0.06(-0.29%) |
Jun 21, 2021 | 21.06 | 22.07 | 20.69 | 21.61 | 53,311 | +0.62(+2.97%) |
Jun 18, 2021 | 22.08 | 22.08 | 20.94 | 20.98 | 83,745 | -1.26(-5.65%) |
Jun 17, 2021 | 22.36 | 22.46 | 22.09 | 22.24 | 46,337 | -0.16(-0.72%) |
Jun 16, 2021 | 22.66 | 22.66 | 22.32 | 22.40 | 40,357 | -0.22(-0.98%) |
Jun 15, 2021 | 22.34 | 22.94 | 22.27 | 22.62 | 50,801 | +0.25(+1.11%) |
Jun 14, 2021 | 22.48 | 22.48 | 22.13 | 22.37 | 62,683 | +0.02(+0.08%) |
Jun 11, 2021 | 22.32 | 22.44 | 22.14 | 22.36 | 27,678 | +0.03(+0.12%) |
Jun 10, 2021 | 22.42 | 22.50 | 22.22 | 22.33 | 19,165 | +0.00(+0.00%) |
Jun 09, 2021 | 22.30 | 22.38 | 22.16 | 22.33 | 46,942 | -0.05(-0.24%) |
Jun 08, 2021 | 22.47 | 22.54 | 22.22 | 22.38 | 21,528 | -0.04(-0.20%) |
Jun 07, 2021 | 22.31 | 22.62 | 22.21 | 22.43 | 39,502 | +0.20(+0.92%) |
Jun 04, 2021 | 22.38 | 22.51 | 21.94 | 22.22 | 47,293 | -0.19(-0.83%) |
Jun 03, 2021 | 22.90 | 23.00 | 22.30 | 22.41 | 40,953 | -0.52(-2.25%) |
Jun 02, 2021 | 23.06 | 23.25 | 22.73 | 22.93 | 37,744 | -0.20(-0.89%) |