Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.25 | 20.25 | 19.90 | 19.90 | 31,243 | -0.58(-2.84%) |
Aug 30, 2021 | 19.80 | 20.48 | 19.76 | 20.48 | 68,376 | +0.73(+3.69%) |
Aug 27, 2021 | 19.74 | 19.83 | 19.74 | 19.75 | 15,153 | +0.07(+0.38%) |
Aug 26, 2021 | 19.78 | 19.83 | 19.65 | 19.68 | 12,646 | +0.02(+0.09%) |
Aug 25, 2021 | 19.87 | 19.87 | 19.63 | 19.66 | 16,605 | -0.38(-1.89%) |
Aug 24, 2021 | 19.55 | 20.04 | 19.55 | 20.04 | 23,780 | +0.68(+3.52%) |
Aug 23, 2021 | 19.26 | 19.45 | 19.26 | 19.35 | 12,735 | +0.25(+1.30%) |
Aug 20, 2021 | 18.75 | 19.02 | 18.75 | 19.10 | 13,708 | +0.17(+0.88%) |
Aug 19, 2021 | 18.89 | 19.13 | 18.87 | 18.94 | 15,534 | -0.11(-0.58%) |
Aug 18, 2021 | 19.30 | 19.36 | 19.05 | 19.05 | 16,543 | -0.18(-0.96%) |
Aug 17, 2021 | 19.40 | 19.40 | 19.22 | 19.23 | 12,652 | -0.41(-2.11%) |
Aug 16, 2021 | 19.64 | 19.86 | 19.59 | 19.65 | 11,573 | +0.18(+0.90%) |
Aug 13, 2021 | 19.38 | 19.58 | 19.38 | 19.47 | 11,559 | -0.14(-0.70%) |
Aug 12, 2021 | 19.81 | 19.83 | 19.53 | 19.61 | 10,787 | -0.29(-1.44%) |
Aug 11, 2021 | 19.76 | 20.00 | 19.73 | 19.90 | 16,253 | +0.44(+2.27%) |
Aug 10, 2021 | 19.37 | 19.51 | 19.37 | 19.45 | 11,670 | +0.19(+1.01%) |
Aug 09, 2021 | 19.30 | 19.41 | 19.21 | 19.26 | 17,158 | +0.06(+0.34%) |
Aug 06, 2021 | 19.22 | 19.26 | 19.09 | 19.20 | 24,718 | +0.09(+0.48%) |
Aug 05, 2021 | 19.25 | 19.25 | 19.01 | 19.10 | 43,954 | -0.04(-0.19%) |
Aug 04, 2021 | 19.43 | 19.63 | 19.12 | 19.14 | 48,136 | -0.40(-2.03%) |
Aug 03, 2021 | 19.81 | 19.85 | 19.24 | 19.54 | 36,124 | -0.13(-0.66%) |
Aug 02, 2021 | 19.77 | 19.91 | 19.66 | 19.67 | 32,564 | +0.48(+2.50%) |
Jul 30, 2021 | 19.27 | 19.34 | 19.13 | 19.19 | 19,056 | -0.23(-1.19%) |
Jul 29, 2021 | 19.54 | 19.82 | 19.32 | 19.42 | 24,535 | -0.06(-0.33%) |
Jul 28, 2021 | 19.35 | 19.48 | 19.13 | 19.48 | 31,023 | -0.02(-0.09%) |
Jul 27, 2021 | 19.25 | 19.50 | 18.99 | 19.50 | 46,628 | -0.09(-0.47%) |
Jul 26, 2021 | 19.70 | 19.78 | 19.57 | 19.59 | 20,924 | -0.49(-2.43%) |
Jul 23, 2021 | 20.08 | 20.16 | 19.97 | 20.08 | 26,928 | -0.13(-0.64%) |
Jul 22, 2021 | 20.31 | 20.43 | 20.21 | 20.21 | 19,924 | +0.13(+0.64%) |
Jul 21, 2021 | 19.94 | 20.08 | 19.90 | 20.08 | 21,277 | +0.28(+1.40%) |
Jul 20, 2021 | 19.63 | 19.86 | 19.55 | 19.80 | 21,672 | +0.18(+0.94%) |
Jul 19, 2021 | 19.47 | 19.92 | 19.47 | 19.62 | 31,779 | -0.67(-3.32%) |
Jul 16, 2021 | 20.63 | 20.63 | 20.09 | 20.29 | 63,768 | -0.70(-3.34%) |
Jul 15, 2021 | 21.00 | 21.19 | 20.98 | 20.99 | 35,600 | -0.10(-0.48%) |
Jul 14, 2021 | 21.28 | 21.33 | 21.10 | 21.10 | 5,977 | -0.18(-0.82%) |
Jul 13, 2021 | 21.24 | 21.46 | 21.24 | 21.27 | 29,286 | +0.20(+0.96%) |
Jul 12, 2021 | 21.20 | 21.25 | 21.07 | 21.07 | 25,084 | -0.43(-2.01%) |
Jul 09, 2021 | 21.21 | 21.53 | 21.17 | 21.50 | 22,794 | +0.29(+1.39%) |
Jul 08, 2021 | 21.20 | 21.36 | 21.12 | 21.21 | 27,821 | -0.18(-0.82%) |
Jul 07, 2021 | 21.33 | 21.46 | 21.30 | 21.38 | 26,668 | +0.17(+0.78%) |
Jul 06, 2021 | 21.43 | 21.64 | 21.15 | 21.21 | 23,256 | -0.06(-0.30%) |
Jul 02, 2021 | 21.30 | 21.30 | 21.14 | 21.28 | 27,821 | -0.20(-0.94%) |
Jul 01, 2021 | 21.61 | 21.61 | 21.37 | 21.48 | 30,055 | -0.06(-0.30%) |
Jun 30, 2021 | 21.43 | 21.55 | 21.39 | 21.55 | 27,500 | +0.11(+0.52%) |
Jun 29, 2021 | 21.57 | 21.57 | 21.20 | 21.44 | 75,943 | -0.40(-1.82%) |
Jun 28, 2021 | 22.05 | 22.10 | 21.75 | 21.83 | 27,389 | -0.10(-0.46%) |
Jun 25, 2021 | 21.94 | 21.94 | 21.71 | 21.93 | 40,317 | -0.03(-0.13%) |
Jun 24, 2021 | 21.85 | 21.96 | 21.71 | 21.96 | 61,965 | +0.14(+0.63%) |
Jun 23, 2021 | 21.56 | 21.89 | 21.48 | 21.82 | 84,955 | +0.25(+1.15%) |
Jun 22, 2021 | 21.97 | 21.97 | 21.42 | 21.57 | 40,233 | -0.06(-0.26%) |
Jun 21, 2021 | 21.66 | 21.68 | 21.46 | 21.63 | 55,758 | -0.84(-3.73%) |
Jun 18, 2021 | 22.70 | 22.79 | 22.07 | 22.47 | 166,467 | -0.59(-2.57%) |
Jun 17, 2021 | 22.74 | 23.07 | 22.64 | 23.06 | 143,245 | +0.25(+1.10%) |
Jun 16, 2021 | 23.00 | 23.25 | 22.81 | 22.81 | 143,748 | -0.16(-0.72%) |
Jun 15, 2021 | 22.80 | 23.21 | 22.56 | 22.97 | 84,952 | +0.19(+0.84%) |
Jun 14, 2021 | 23.02 | 23.12 | 22.75 | 22.78 | 80,336 | -0.17(-0.76%) |
Jun 11, 2021 | 22.67 | 22.96 | 22.47 | 22.96 | 39,578 | +0.53(+2.36%) |
Jun 10, 2021 | 22.29 | 22.56 | 22.26 | 22.43 | 35,069 | +0.22(+0.98%) |
Jun 09, 2021 | 22.25 | 22.30 | 22.08 | 22.21 | 48,444 | +0.13(+0.59%) |
Jun 08, 2021 | 21.94 | 22.12 | 21.89 | 22.08 | 36,496 | +0.04(+0.20%) |
Jun 07, 2021 | 22.12 | 22.12 | 21.86 | 22.04 | 45,543 | -0.03(-0.16%) |
Jun 04, 2021 | 22.12 | 22.12 | 21.98 | 22.07 | 38,816 | -0.14(-0.63%) |
Jun 03, 2021 | 22.08 | 22.29 | 21.99 | 22.21 | 52,018 | -0.18(-0.81%) |
Jun 02, 2021 | 22.37 | 22.39 | 22.13 | 22.39 | 27,211 | +0.24(+1.10%) |