Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.82 | 20.18 | 19.74 | 19.75 | 55,556 | -0.12(-0.62%) |
Aug 30, 2021 | 20.28 | 20.37 | 19.88 | 19.88 | 80,676 | -0.30(-1.49%) |
Aug 27, 2021 | 19.59 | 20.25 | 19.59 | 20.18 | 92,273 | +0.80(+4.10%) |
Aug 26, 2021 | 19.88 | 19.99 | 19.38 | 19.38 | 105,393 | -0.60(-3.01%) |
Aug 25, 2021 | 19.61 | 20.22 | 19.61 | 19.98 | 102,479 | +0.38(+1.93%) |
Aug 24, 2021 | 19.50 | 19.77 | 19.50 | 19.61 | 93,910 | +0.19(+0.95%) |
Aug 23, 2021 | 19.35 | 19.66 | 19.35 | 19.42 | 110,799 | +0.34(+1.78%) |
Aug 20, 2021 | 18.66 | 19.19 | 18.66 | 19.08 | 151,313 | +0.28(+1.48%) |
Aug 19, 2021 | 18.96 | 19.09 | 18.47 | 18.80 | 186,560 | -0.47(-2.42%) |
Aug 18, 2021 | 19.70 | 19.80 | 19.22 | 19.27 | 71,831 | -0.53(-2.67%) |
Aug 17, 2021 | 19.86 | 20.25 | 19.55 | 19.80 | 85,044 | -0.19(-0.96%) |
Aug 16, 2021 | 19.84 | 20.12 | 19.70 | 19.99 | 90,608 | -0.15(-0.76%) |
Aug 13, 2021 | 20.32 | 20.54 | 20.05 | 20.14 | 91,987 | -0.21(-1.01%) |
Aug 12, 2021 | 19.94 | 20.42 | 19.81 | 20.35 | 44,236 | +0.32(+1.60%) |
Aug 11, 2021 | 19.76 | 20.07 | 19.71 | 20.03 | 59,552 | +0.28(+1.43%) |
Aug 10, 2021 | 19.25 | 19.84 | 19.25 | 19.74 | 85,219 | +0.50(+2.60%) |
Aug 09, 2021 | 19.26 | 19.30 | 19.01 | 19.24 | 109,017 | -0.17(-0.88%) |
Aug 06, 2021 | 19.51 | 19.80 | 19.40 | 19.41 | 98,068 | -0.02(-0.12%) |
Aug 05, 2021 | 19.52 | 20.00 | 19.38 | 19.44 | 157,166 | -0.10(-0.51%) |
Aug 04, 2021 | 19.75 | 20.09 | 19.43 | 19.54 | 351,805 | -0.54(-2.70%) |
Aug 03, 2021 | 19.92 | 20.25 | 19.51 | 20.08 | 124,286 | +0.14(+0.69%) |
Aug 02, 2021 | 20.49 | 20.81 | 19.94 | 19.94 | 127,575 | -0.51(-2.51%) |
Jul 30, 2021 | 20.87 | 20.98 | 20.37 | 20.45 | 77,372 | -0.41(-1.98%) |
Jul 29, 2021 | 20.86 | 20.92 | 20.43 | 20.87 | 61,552 | +0.24(+1.15%) |
Jul 28, 2021 | 20.36 | 20.73 | 20.00 | 20.63 | 81,897 | +0.31(+1.54%) |
Jul 27, 2021 | 20.79 | 20.79 | 20.15 | 20.32 | 53,938 | -0.54(-2.60%) |
Jul 26, 2021 | 20.05 | 20.86 | 19.98 | 20.86 | 113,256 | +0.76(+3.77%) |
Jul 23, 2021 | 20.33 | 20.51 | 19.82 | 20.10 | 129,512 | -0.18(-0.87%) |
Jul 22, 2021 | 20.22 | 20.65 | 19.90 | 20.28 | 83,494 | +0.05(+0.23%) |
Jul 21, 2021 | 20.49 | 20.98 | 20.22 | 20.23 | 70,294 | +0.11(+0.57%) |
Jul 20, 2021 | 19.30 | 20.23 | 19.18 | 20.12 | 170,980 | +0.96(+5.03%) |
Jul 19, 2021 | 19.62 | 19.62 | 18.69 | 19.15 | 405,366 | -1.05(-5.18%) |
Jul 16, 2021 | 20.75 | 20.81 | 20.12 | 20.20 | 187,200 | -0.45(-2.17%) |
Jul 15, 2021 | 20.85 | 20.92 | 20.40 | 20.65 | 302,120 | -0.43(-2.05%) |
Jul 14, 2021 | 21.54 | 21.80 | 20.96 | 21.08 | 205,376 | -0.35(-1.63%) |
Jul 13, 2021 | 21.95 | 21.98 | 21.43 | 21.43 | 97,537 | -0.52(-2.35%) |
Jul 12, 2021 | 22.05 | 22.17 | 21.76 | 21.94 | 97,787 | -0.26(-1.16%) |
Jul 09, 2021 | 21.90 | 22.33 | 21.78 | 22.20 | 137,040 | +0.72(+3.35%) |
Jul 08, 2021 | 21.27 | 21.87 | 20.97 | 21.48 | 208,191 | -0.21(-0.98%) |
Jul 07, 2021 | 22.33 | 22.35 | 21.66 | 21.69 | 186,212 | -0.63(-2.82%) |
Jul 06, 2021 | 22.80 | 22.80 | 21.94 | 22.32 | 177,669 | -0.37(-1.64%) |
Jul 02, 2021 | 22.68 | 22.75 | 22.29 | 22.70 | 80,630 | +0.10(+0.44%) |
Jul 01, 2021 | 22.59 | 22.65 | 22.14 | 22.60 | 74,838 | +0.29(+1.29%) |
Jun 30, 2021 | 21.88 | 22.45 | 21.76 | 22.31 | 177,024 | +0.59(+2.72%) |
Jun 29, 2021 | 21.66 | 21.83 | 21.46 | 21.72 | 106,334 | +0.15(+0.70%) |
Jun 28, 2021 | 22.20 | 22.26 | 21.22 | 21.57 | 303,028 | -0.63(-2.84%) |
Jun 25, 2021 | 22.56 | 22.60 | 21.91 | 22.20 | 199,168 | -0.27(-1.18%) |
Jun 24, 2021 | 22.56 | 22.64 | 22.20 | 22.46 | 162,169 | -0.03(-0.14%) |
Jun 23, 2021 | 22.87 | 23.01 | 22.44 | 22.49 | 191,852 | -0.23(-1.03%) |
Jun 22, 2021 | 22.88 | 22.88 | 22.38 | 22.73 | 221,848 | -0.09(-0.40%) |
Jun 21, 2021 | 22.17 | 23.01 | 22.16 | 22.82 | 246,806 | +0.85(+3.87%) |
Jun 18, 2021 | 22.37 | 22.62 | 21.87 | 21.97 | 232,132 | -0.71(-3.15%) |
Jun 17, 2021 | 24.03 | 24.08 | 22.18 | 22.68 | 637,356 | -1.35(-5.61%) |
Jun 16, 2021 | 23.92 | 24.20 | 23.70 | 24.03 | 195,823 | +0.18(+0.76%) |
Jun 15, 2021 | 23.92 | 24.08 | 23.28 | 23.85 | 175,856 | +0.03(+0.13%) |
Jun 14, 2021 | 23.99 | 24.27 | 23.56 | 23.82 | 189,122 | +0.09(+0.38%) |
Jun 11, 2021 | 23.67 | 24.12 | 23.63 | 23.73 | 355,962 | +0.21(+0.90%) |
Jun 10, 2021 | 23.10 | 23.58 | 22.96 | 23.52 | 279,912 | +0.53(+2.32%) |
Jun 09, 2021 | 22.89 | 23.22 | 22.75 | 22.98 | 190,341 | +0.19(+0.83%) |
Jun 08, 2021 | 22.62 | 22.86 | 22.37 | 22.80 | 173,400 | +0.19(+0.83%) |
Jun 07, 2021 | 22.13 | 22.70 | 22.13 | 22.61 | 167,321 | +0.49(+2.21%) |
Jun 04, 2021 | 22.12 | 22.15 | 21.78 | 22.12 | 99,676 | +0.13(+0.58%) |
Jun 03, 2021 | 21.82 | 22.13 | 21.67 | 21.99 | 163,389 | +0.10(+0.45%) |
Jun 02, 2021 | 21.75 | 22.08 | 21.57 | 21.89 | 330,481 | +0.29(+1.32%) |