Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.20 | 20.56 | 20.11 | 20.13 | 54,523 | -0.13(-0.62%) |
Aug 30, 2021 | 20.66 | 20.75 | 20.25 | 20.25 | 79,176 | -0.31(-1.49%) |
Aug 27, 2021 | 19.96 | 20.63 | 19.96 | 20.56 | 90,557 | +0.81(+4.10%) |
Aug 26, 2021 | 20.25 | 20.37 | 19.75 | 19.75 | 103,433 | -0.61(-3.01%) |
Aug 25, 2021 | 19.98 | 20.61 | 19.98 | 20.36 | 100,574 | +0.39(+1.93%) |
Aug 24, 2021 | 19.87 | 20.14 | 19.87 | 19.98 | 92,164 | +0.19(+0.95%) |
Aug 23, 2021 | 19.72 | 20.03 | 19.72 | 19.79 | 108,739 | +0.35(+1.78%) |
Aug 20, 2021 | 19.02 | 19.55 | 19.02 | 19.44 | 148,500 | +0.28(+1.48%) |
Aug 19, 2021 | 19.31 | 19.45 | 18.82 | 19.16 | 183,091 | -0.48(-2.42%) |
Aug 18, 2021 | 20.07 | 20.17 | 19.59 | 19.63 | 70,496 | -0.54(-2.67%) |
Aug 17, 2021 | 20.23 | 20.63 | 19.92 | 20.17 | 83,463 | -0.19(-0.96%) |
Aug 16, 2021 | 20.22 | 20.50 | 20.07 | 20.37 | 88,923 | -0.16(-0.76%) |
Aug 13, 2021 | 20.70 | 20.93 | 20.43 | 20.52 | 90,277 | -0.21(-1.01%) |
Aug 12, 2021 | 20.32 | 20.80 | 20.19 | 20.73 | 43,414 | +0.33(+1.60%) |
Aug 11, 2021 | 20.13 | 20.45 | 20.08 | 20.41 | 58,445 | +0.29(+1.43%) |
Aug 10, 2021 | 19.62 | 20.21 | 19.62 | 20.12 | 83,635 | +0.51(+2.60%) |
Aug 09, 2021 | 19.63 | 19.67 | 19.37 | 19.61 | 106,990 | -0.17(-0.88%) |
Aug 06, 2021 | 19.88 | 20.18 | 19.76 | 19.78 | 96,245 | -0.02(-0.12%) |
Aug 05, 2021 | 19.89 | 20.38 | 19.74 | 19.81 | 154,244 | -0.10(-0.51%) |
Aug 04, 2021 | 20.13 | 20.47 | 19.80 | 19.91 | 345,263 | -0.55(-2.70%) |
Aug 03, 2021 | 20.30 | 20.63 | 19.88 | 20.46 | 121,975 | +0.14(+0.69%) |
Aug 02, 2021 | 20.88 | 21.21 | 20.32 | 20.32 | 125,203 | -0.52(-2.51%) |
Jul 30, 2021 | 21.26 | 21.38 | 20.76 | 20.84 | 75,933 | -0.42(-1.98%) |
Jul 29, 2021 | 21.26 | 21.32 | 20.82 | 21.26 | 60,408 | +0.24(+1.15%) |
Jul 28, 2021 | 20.75 | 21.12 | 20.38 | 21.02 | 80,375 | +0.32(+1.54%) |
Jul 27, 2021 | 21.19 | 21.19 | 20.53 | 20.70 | 52,935 | -0.55(-2.60%) |
Jul 26, 2021 | 20.43 | 21.26 | 20.36 | 21.26 | 111,150 | +0.77(+3.77%) |
Jul 23, 2021 | 20.72 | 20.90 | 20.20 | 20.48 | 127,104 | -0.18(-0.87%) |
Jul 22, 2021 | 20.60 | 21.04 | 20.28 | 20.66 | 81,941 | +0.05(+0.23%) |
Jul 21, 2021 | 20.87 | 21.37 | 20.60 | 20.62 | 68,987 | +0.12(+0.57%) |
Jul 20, 2021 | 19.67 | 20.62 | 19.55 | 20.50 | 167,801 | +0.98(+5.03%) |
Jul 19, 2021 | 19.99 | 20.00 | 19.05 | 19.52 | 397,828 | -1.07(-5.18%) |
Jul 16, 2021 | 21.14 | 21.20 | 20.50 | 20.58 | 183,719 | -0.46(-2.17%) |
Jul 15, 2021 | 21.25 | 21.32 | 20.78 | 21.04 | 296,503 | -0.44(-2.05%) |
Jul 14, 2021 | 21.94 | 22.21 | 21.36 | 21.48 | 201,557 | -0.36(-1.63%) |
Jul 13, 2021 | 22.37 | 22.40 | 21.84 | 21.84 | 95,724 | -0.53(-2.35%) |
Jul 12, 2021 | 22.47 | 22.59 | 22.17 | 22.36 | 95,968 | -0.26(-1.16%) |
Jul 09, 2021 | 22.31 | 22.75 | 22.19 | 22.62 | 134,491 | +0.73(+3.35%) |
Jul 08, 2021 | 21.67 | 22.28 | 21.37 | 21.89 | 204,319 | -0.22(-0.98%) |
Jul 07, 2021 | 22.75 | 22.78 | 22.07 | 22.11 | 182,750 | -0.64(-2.82%) |
Jul 06, 2021 | 23.23 | 23.23 | 22.36 | 22.75 | 174,365 | -0.38(-1.64%) |
Jul 02, 2021 | 23.11 | 23.18 | 22.72 | 23.13 | 79,130 | +0.10(+0.44%) |
Jul 01, 2021 | 23.02 | 23.08 | 22.56 | 23.03 | 73,446 | +0.29(+1.29%) |
Jun 30, 2021 | 22.29 | 22.88 | 22.18 | 22.73 | 173,733 | +0.60(+2.72%) |
Jun 29, 2021 | 22.07 | 22.24 | 21.87 | 22.13 | 104,356 | +0.15(+0.70%) |
Jun 28, 2021 | 22.62 | 22.68 | 21.62 | 21.97 | 297,393 | -0.64(-2.84%) |
Jun 25, 2021 | 22.99 | 23.03 | 22.32 | 22.62 | 195,464 | -0.27(-1.18%) |
Jun 24, 2021 | 22.99 | 23.07 | 22.62 | 22.89 | 159,153 | -0.03(-0.13%) |
Jun 23, 2021 | 23.30 | 23.45 | 22.86 | 22.92 | 188,285 | -0.24(-1.03%) |
Jun 22, 2021 | 23.31 | 23.31 | 22.80 | 23.16 | 217,722 | -0.09(-0.40%) |
Jun 21, 2021 | 22.59 | 23.45 | 22.58 | 23.25 | 242,217 | +0.87(+3.87%) |
Jun 18, 2021 | 22.79 | 23.05 | 22.28 | 22.38 | 227,816 | -0.73(-3.15%) |
Jun 17, 2021 | 24.48 | 24.54 | 22.60 | 23.11 | 625,505 | -1.37(-5.61%) |
Jun 16, 2021 | 24.38 | 24.66 | 24.15 | 24.48 | 192,182 | +0.18(+0.76%) |
Jun 15, 2021 | 24.38 | 24.54 | 23.72 | 24.30 | 172,586 | +0.03(+0.13%) |
Jun 14, 2021 | 24.45 | 24.73 | 24.00 | 24.27 | 185,606 | +0.09(+0.38%) |
Jun 11, 2021 | 24.12 | 24.58 | 24.08 | 24.18 | 349,343 | +0.21(+0.90%) |
Jun 10, 2021 | 23.54 | 24.02 | 23.40 | 23.96 | 274,707 | +0.54(+2.32%) |
Jun 09, 2021 | 23.32 | 23.66 | 23.18 | 23.42 | 186,802 | +0.19(+0.83%) |
Jun 08, 2021 | 23.05 | 23.30 | 22.79 | 23.23 | 170,176 | +0.19(+0.83%) |
Jun 07, 2021 | 22.55 | 23.13 | 22.55 | 23.04 | 164,210 | +0.50(+2.21%) |
Jun 04, 2021 | 22.54 | 22.57 | 22.19 | 22.54 | 97,823 | +0.13(+0.58%) |
Jun 03, 2021 | 22.23 | 22.54 | 22.08 | 22.41 | 160,351 | +0.10(+0.45%) |
Jun 02, 2021 | 22.16 | 22.50 | 21.98 | 22.31 | 324,336 | +0.29(+1.32%) |