Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.97 | 21.97 | 21.59 | 21.59 | 28,794 | -0.63(-2.84%) |
Aug 30, 2021 | 21.48 | 22.22 | 21.44 | 22.22 | 63,015 | +0.79(+3.69%) |
Aug 27, 2021 | 21.42 | 21.52 | 21.42 | 21.43 | 13,965 | +0.08(+0.37%) |
Aug 26, 2021 | 21.46 | 21.52 | 21.32 | 21.35 | 11,655 | +0.02(+0.09%) |
Aug 25, 2021 | 21.56 | 21.56 | 21.30 | 21.33 | 15,303 | -0.41(-1.89%) |
Aug 24, 2021 | 21.21 | 21.74 | 21.21 | 21.74 | 21,916 | +0.74(+3.52%) |
Aug 23, 2021 | 20.90 | 21.10 | 20.90 | 21.00 | 11,737 | +0.27(+1.30%) |
Aug 20, 2021 | 20.34 | 20.64 | 20.34 | 20.73 | 12,634 | +0.18(+0.88%) |
Aug 19, 2021 | 20.50 | 20.76 | 20.47 | 20.55 | 14,316 | -0.12(-0.58%) |
Aug 18, 2021 | 20.94 | 21.01 | 20.67 | 20.67 | 15,246 | -0.20(-0.96%) |
Aug 17, 2021 | 21.05 | 21.05 | 20.85 | 20.87 | 11,660 | -0.45(-2.11%) |
Aug 16, 2021 | 21.31 | 21.55 | 21.26 | 21.32 | 10,666 | +0.19(+0.90%) |
Aug 13, 2021 | 21.03 | 21.25 | 21.03 | 21.13 | 10,653 | -0.15(-0.70%) |
Aug 12, 2021 | 21.50 | 21.52 | 21.19 | 21.28 | 9,942 | -0.31(-1.44%) |
Aug 11, 2021 | 21.44 | 21.70 | 21.41 | 21.59 | 14,979 | +0.48(+2.27%) |
Aug 10, 2021 | 21.02 | 21.17 | 21.02 | 21.11 | 10,755 | +0.21(+1.00%) |
Aug 09, 2021 | 20.94 | 21.06 | 20.84 | 20.90 | 15,813 | +0.07(+0.34%) |
Aug 06, 2021 | 20.86 | 20.90 | 20.71 | 20.83 | 22,780 | +0.10(+0.48%) |
Aug 05, 2021 | 20.89 | 20.89 | 20.63 | 20.73 | 40,508 | -0.04(-0.19%) |
Aug 04, 2021 | 21.08 | 21.30 | 20.75 | 20.77 | 44,362 | -0.43(-2.03%) |
Aug 03, 2021 | 21.50 | 21.54 | 20.88 | 21.20 | 33,292 | -0.14(-0.66%) |
Aug 02, 2021 | 21.45 | 21.60 | 21.33 | 21.34 | 30,011 | +0.52(+2.50%) |
Jul 30, 2021 | 20.91 | 20.99 | 20.76 | 20.82 | 17,562 | -0.25(-1.19%) |
Jul 29, 2021 | 21.20 | 21.51 | 20.96 | 21.07 | 22,612 | -0.07(-0.33%) |
Jul 28, 2021 | 21.00 | 21.14 | 20.76 | 21.14 | 28,591 | -0.02(-0.09%) |
Jul 27, 2021 | 20.89 | 21.16 | 20.61 | 21.16 | 42,972 | -0.10(-0.47%) |
Jul 26, 2021 | 21.38 | 21.46 | 21.24 | 21.26 | 19,284 | -0.53(-2.43%) |
Jul 23, 2021 | 21.79 | 21.88 | 21.67 | 21.79 | 24,817 | -0.14(-0.64%) |
Jul 22, 2021 | 22.04 | 22.17 | 21.93 | 21.93 | 18,362 | +0.14(+0.64%) |
Jul 21, 2021 | 21.64 | 21.79 | 21.59 | 21.79 | 19,609 | +0.30(+1.40%) |
Jul 20, 2021 | 21.30 | 21.55 | 21.22 | 21.49 | 19,973 | +0.20(+0.94%) |
Jul 19, 2021 | 21.13 | 21.61 | 21.13 | 21.29 | 29,288 | -0.73(-3.32%) |
Jul 16, 2021 | 22.38 | 22.39 | 21.80 | 22.02 | 58,768 | -0.76(-3.34%) |
Jul 15, 2021 | 22.79 | 23.00 | 22.77 | 22.78 | 32,809 | -0.11(-0.48%) |
Jul 14, 2021 | 23.09 | 23.14 | 22.89 | 22.89 | 5,509 | -0.19(-0.82%) |
Jul 13, 2021 | 23.05 | 23.29 | 23.05 | 23.08 | 26,990 | +0.22(+0.96%) |
Jul 12, 2021 | 23.00 | 23.06 | 22.86 | 22.86 | 23,118 | -0.47(-2.01%) |
Jul 09, 2021 | 23.02 | 23.36 | 22.97 | 23.33 | 21,007 | +0.32(+1.39%) |
Jul 08, 2021 | 23.00 | 23.18 | 22.92 | 23.01 | 25,640 | -0.19(-0.82%) |
Jul 07, 2021 | 23.15 | 23.29 | 23.11 | 23.20 | 24,577 | +0.18(+0.78%) |
Jul 06, 2021 | 23.25 | 23.48 | 22.95 | 23.02 | 21,433 | -0.07(-0.30%) |
Jul 02, 2021 | 23.11 | 23.11 | 22.94 | 23.09 | 25,640 | -0.22(-0.94%) |
Jul 01, 2021 | 23.45 | 23.45 | 23.19 | 23.31 | 27,699 | -0.07(-0.30%) |
Jun 30, 2021 | 23.25 | 23.38 | 23.21 | 23.38 | 25,344 | +0.12(+0.52%) |
Jun 29, 2021 | 23.40 | 23.40 | 23.00 | 23.26 | 69,989 | -0.43(-1.82%) |
Jun 28, 2021 | 23.93 | 23.98 | 23.60 | 23.69 | 25,242 | -0.11(-0.46%) |
Jun 25, 2021 | 23.81 | 23.81 | 23.56 | 23.80 | 37,156 | -0.03(-0.13%) |
Jun 24, 2021 | 23.71 | 23.83 | 23.56 | 23.83 | 57,107 | +0.15(+0.63%) |
Jun 23, 2021 | 23.39 | 23.75 | 23.31 | 23.68 | 78,294 | +0.27(+1.15%) |
Jun 22, 2021 | 23.84 | 23.84 | 23.24 | 23.41 | 37,079 | -0.06(-0.26%) |
Jun 21, 2021 | 23.50 | 23.52 | 23.29 | 23.47 | 51,386 | -0.91(-3.73%) |
Jun 18, 2021 | 24.63 | 24.73 | 23.95 | 24.38 | 153,415 | -2.20(-8.28%) |
Jun 17, 2021 | 26.21 | 26.59 | 26.10 | 26.58 | 124,282 | +0.29(+1.10%) |
Jun 16, 2021 | 26.51 | 26.80 | 26.29 | 26.29 | 124,718 | -0.19(-0.72%) |
Jun 15, 2021 | 26.28 | 26.75 | 26.00 | 26.48 | 73,706 | +0.22(+0.84%) |
Jun 14, 2021 | 26.53 | 26.65 | 26.22 | 26.26 | 69,701 | -0.20(-0.76%) |
Jun 11, 2021 | 26.13 | 26.46 | 25.90 | 26.46 | 34,339 | +0.61(+2.36%) |
Jun 10, 2021 | 25.69 | 26.00 | 25.65 | 25.85 | 30,427 | +0.25(+0.98%) |
Jun 09, 2021 | 25.64 | 25.70 | 25.45 | 25.60 | 42,031 | +0.15(+0.59%) |
Jun 08, 2021 | 25.29 | 25.50 | 25.23 | 25.45 | 31,665 | +0.05(+0.20%) |
Jun 07, 2021 | 25.50 | 25.50 | 25.19 | 25.40 | 39,514 | -0.04(-0.16%) |
Jun 04, 2021 | 25.50 | 25.50 | 25.34 | 25.44 | 33,678 | -0.16(-0.63%) |
Jun 03, 2021 | 25.45 | 25.69 | 25.34 | 25.60 | 45,132 | -0.21(-0.81%) |
Jun 02, 2021 | 25.78 | 25.81 | 25.51 | 25.81 | 23,609 | +0.28(+1.10%) |