Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.12 | 20.12 | 19.72 | 20.00 | 112,890 | -0.31(-1.53%) |
Aug 30, 2021 | 20.56 | 20.56 | 20.06 | 20.31 | 96,109 | -0.26(-1.26%) |
Aug 27, 2021 | 20.39 | 20.60 | 20.29 | 20.57 | 88,986 | +0.08(+0.39%) |
Aug 26, 2021 | 20.53 | 20.63 | 20.46 | 20.49 | 81,366 | -0.12(-0.58%) |
Aug 25, 2021 | 20.30 | 20.75 | 20.21 | 20.61 | 123,158 | +0.34(+1.68%) |
Aug 24, 2021 | 20.06 | 20.35 | 20.01 | 20.27 | 107,593 | +0.31(+1.55%) |
Aug 23, 2021 | 20.03 | 20.14 | 19.73 | 19.96 | 119,029 | +0.00(+0.00%) |
Aug 20, 2021 | 20.27 | 20.28 | 19.83 | 19.96 | 117,455 | -0.50(-2.44%) |
Aug 19, 2021 | 20.61 | 20.73 | 20.29 | 20.46 | 213,878 | -0.37(-1.78%) |
Aug 18, 2021 | 20.93 | 20.93 | 20.77 | 20.83 | 69,623 | +0.00(+0.02%) |
Aug 17, 2021 | 20.93 | 21.04 | 20.75 | 20.82 | 144,980 | -0.21(-0.97%) |
Aug 16, 2021 | 21.06 | 21.07 | 20.82 | 21.03 | 126,623 | -0.09(-0.43%) |
Aug 13, 2021 | 21.34 | 21.37 | 21.03 | 21.12 | 133,934 | -0.01(-0.05%) |
Aug 12, 2021 | 20.72 | 21.71 | 20.50 | 21.13 | 314,857 | +0.39(+1.88%) |
Aug 11, 2021 | 20.73 | 20.83 | 20.64 | 20.74 | 137,485 | +0.13(+0.63%) |
Aug 10, 2021 | 20.57 | 20.68 | 20.53 | 20.61 | 77,010 | -0.08(-0.39%) |
Aug 09, 2021 | 20.55 | 20.73 | 20.54 | 20.69 | 75,096 | -0.03(-0.16%) |
Aug 06, 2021 | 20.54 | 20.73 | 20.46 | 20.72 | 167,175 | +0.24(+1.19%) |
Aug 05, 2021 | 20.38 | 20.63 | 20.38 | 20.48 | 76,512 | +0.16(+0.79%) |
Aug 04, 2021 | 20.48 | 20.62 | 20.10 | 20.32 | 89,470 | -0.16(-0.78%) |
Aug 03, 2021 | 20.49 | 20.80 | 20.24 | 20.48 | 131,525 | -0.13(-0.63%) |
Aug 02, 2021 | 20.13 | 20.63 | 20.13 | 20.61 | 122,941 | +0.49(+2.44%) |
Jul 30, 2021 | 20.30 | 20.30 | 20.07 | 20.12 | 135,624 | -0.33(-1.61%) |
Jul 29, 2021 | 20.34 | 20.52 | 20.34 | 20.45 | 122,960 | +0.20(+0.99%) |
Jul 28, 2021 | 20.20 | 20.36 | 20.17 | 20.25 | 88,561 | +0.00(+0.00%) |
Jul 27, 2021 | 20.63 | 20.64 | 20.10 | 20.25 | 333,354 | +0.01(+0.05%) |
Jul 26, 2021 | 19.75 | 20.24 | 19.71 | 20.24 | 629,757 | +0.23(+1.15%) |
Jul 23, 2021 | 20.56 | 20.57 | 19.96 | 20.01 | 77,922 | -0.55(-2.68%) |
Jul 22, 2021 | 20.30 | 20.77 | 20.30 | 20.56 | 51,940 | -0.24(-1.15%) |
Jul 21, 2021 | 20.97 | 20.97 | 20.63 | 20.80 | 65,934 | +0.05(+0.24%) |
Jul 20, 2021 | 20.60 | 20.85 | 20.54 | 20.75 | 199,254 | +0.40(+1.97%) |
Jul 19, 2021 | 20.51 | 20.62 | 20.05 | 20.35 | 211,931 | +0.13(+0.64%) |
Jul 16, 2021 | 20.56 | 20.71 | 20.21 | 20.22 | 188,484 | -0.19(-0.93%) |
Jul 15, 2021 | 20.47 | 20.53 | 20.19 | 20.41 | 121,392 | -0.08(-0.39%) |
Jul 14, 2021 | 20.06 | 20.57 | 20.06 | 20.49 | 304,370 | +0.50(+2.50%) |
Jul 13, 2021 | 19.85 | 20.22 | 19.76 | 19.99 | 213,234 | +0.27(+1.37%) |
Jul 12, 2021 | 19.37 | 19.82 | 19.22 | 19.72 | 557,032 | +0.59(+3.08%) |
Jul 09, 2021 | 19.35 | 19.36 | 18.99 | 19.13 | 199,722 | -0.27(-1.39%) |
Jul 08, 2021 | 19.50 | 19.78 | 19.35 | 19.40 | 194,620 | -0.27(-1.37%) |
Jul 07, 2021 | 19.72 | 19.84 | 19.25 | 19.67 | 157,437 | -0.16(-0.81%) |
Jul 06, 2021 | 20.98 | 20.98 | 19.33 | 19.83 | 802,684 | -1.24(-5.89%) |
Jul 02, 2021 | 21.34 | 21.35 | 20.96 | 21.07 | 166,452 | -0.28(-1.31%) |
Jul 01, 2021 | 21.98 | 22.07 | 21.22 | 21.35 | 280,101 | -0.02(-0.09%) |
Jun 30, 2021 | 19.68 | 21.50 | 19.45 | 21.37 | 1,242,426 | +1.35(+6.74%) |
Jun 29, 2021 | 20.18 | 20.49 | 20.01 | 20.02 | 663,569 | -0.03(-0.15%) |
Jun 28, 2021 | 19.20 | 20.14 | 19.20 | 20.05 | 355,559 | +0.85(+4.43%) |
Jun 25, 2021 | 19.68 | 19.68 | 19.19 | 19.20 | 313,993 | -0.54(-2.74%) |
Jun 24, 2021 | 19.35 | 19.95 | 19.13 | 19.74 | 274,163 | -0.03(-0.15%) |
Jun 23, 2021 | 19.87 | 19.93 | 19.52 | 19.77 | 193,657 | -0.10(-0.50%) |
Jun 22, 2021 | 20.21 | 20.26 | 19.77 | 19.87 | 149,734 | -0.59(-2.88%) |
Jun 21, 2021 | 19.95 | 20.69 | 19.74 | 20.46 | 243,039 | -0.12(-0.58%) |
Jun 18, 2021 | 20.21 | 20.94 | 19.99 | 20.58 | 402,771 | +0.93(+4.73%) |
Jun 17, 2021 | 20.38 | 20.53 | 19.57 | 19.65 | 695,255 | -1.31(-6.25%) |
Jun 16, 2021 | 21.24 | 21.50 | 20.94 | 20.96 | 223,574 | -0.10(-0.47%) |
Jun 15, 2021 | 20.94 | 21.18 | 20.71 | 21.06 | 289,882 | -0.27(-1.27%) |
Jun 14, 2021 | 21.23 | 21.61 | 21.07 | 21.33 | 336,959 | -0.91(-4.09%) |
Jun 11, 2021 | 22.14 | 22.28 | 21.74 | 22.24 | 260,730 | -0.22(-0.98%) |
Jun 10, 2021 | 22.37 | 22.73 | 22.25 | 22.46 | 336,047 | +0.24(+1.08%) |
Jun 09, 2021 | 21.91 | 22.38 | 21.75 | 22.22 | 261,165 | +0.01(+0.05%) |
Jun 08, 2021 | 22.04 | 22.33 | 22.00 | 22.21 | 295,760 | +0.36(+1.65%) |
Jun 07, 2021 | 22.08 | 22.13 | 21.70 | 21.85 | 325,724 | +0.43(+2.01%) |
Jun 04, 2021 | 21.05 | 21.47 | 21.05 | 21.42 | 251,430 | +0.67(+3.23%) |
Jun 03, 2021 | 21.21 | 21.21 | 20.52 | 20.75 | 162,136 | -0.19(-0.91%) |
Jun 02, 2021 | 21.20 | 21.27 | 20.71 | 20.94 | 187,688 | -0.18(-0.85%) |