Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.74 | 22.34 | 21.60 | 22.32 | 324,696 | +1.11(+5.23%) |
Aug 30, 2021 | 21.01 | 21.35 | 20.62 | 21.21 | 180,832 | -0.03(-0.12%) |
Aug 27, 2021 | 21.01 | 21.26 | 20.84 | 21.24 | 121,405 | +0.59(+2.85%) |
Aug 26, 2021 | 21.12 | 21.19 | 20.60 | 20.65 | 148,440 | -0.55(-2.61%) |
Aug 25, 2021 | 20.50 | 21.26 | 20.12 | 21.20 | 215,880 | +0.97(+4.78%) |
Aug 24, 2021 | 20.16 | 20.41 | 20.00 | 20.23 | 152,230 | +0.59(+3.00%) |
Aug 23, 2021 | 19.34 | 19.71 | 19.23 | 19.64 | 187,536 | +0.49(+2.57%) |
Aug 20, 2021 | 18.44 | 19.21 | 18.43 | 19.15 | 201,119 | +0.62(+3.37%) |
Aug 19, 2021 | 17.79 | 18.72 | 17.41 | 18.53 | 423,109 | +0.49(+2.73%) |
Aug 18, 2021 | 17.83 | 18.52 | 17.65 | 18.03 | 315,095 | +0.52(+2.96%) |
Aug 17, 2021 | 18.37 | 18.45 | 17.43 | 17.52 | 267,066 | -0.63(-3.49%) |
Aug 16, 2021 | 18.68 | 18.68 | 18.09 | 18.15 | 198,465 | -0.83(-4.36%) |
Aug 13, 2021 | 18.86 | 19.00 | 18.61 | 18.98 | 111,416 | +0.16(+0.84%) |
Aug 12, 2021 | 19.06 | 19.13 | 18.78 | 18.82 | 79,166 | -0.36(-1.88%) |
Aug 11, 2021 | 19.14 | 19.31 | 18.88 | 19.18 | 129,698 | -0.13(-0.68%) |
Aug 10, 2021 | 19.09 | 19.60 | 19.05 | 19.31 | 118,599 | +0.11(+0.55%) |
Aug 09, 2021 | 18.82 | 19.47 | 18.67 | 19.20 | 111,651 | +0.20(+1.07%) |
Aug 06, 2021 | 18.89 | 19.13 | 18.54 | 19.00 | 197,789 | +0.38(+2.03%) |
Aug 05, 2021 | 20.05 | 20.20 | 18.46 | 18.62 | 316,907 | -0.97(-4.94%) |
Aug 04, 2021 | 19.68 | 19.75 | 19.04 | 19.59 | 142,025 | -0.14(-0.71%) |
Aug 03, 2021 | 19.40 | 19.80 | 18.69 | 19.73 | 199,893 | -0.03(-0.13%) |
Aug 02, 2021 | 19.81 | 20.18 | 19.67 | 19.76 | 168,155 | +0.25(+1.26%) |
Jul 30, 2021 | 20.30 | 20.37 | 19.43 | 19.51 | 163,476 | -1.08(-5.25%) |
Jul 29, 2021 | 20.62 | 20.78 | 20.39 | 20.59 | 134,081 | +0.21(+1.04%) |
Jul 28, 2021 | 20.07 | 20.38 | 19.96 | 20.38 | 134,839 | +0.71(+3.62%) |
Jul 27, 2021 | 20.15 | 20.15 | 19.43 | 19.67 | 213,795 | -0.91(-4.40%) |
Jul 26, 2021 | 19.88 | 20.65 | 19.85 | 20.58 | 166,197 | +0.73(+3.68%) |
Jul 23, 2021 | 21.09 | 21.11 | 19.83 | 19.85 | 710,825 | -1.18(-5.61%) |
Jul 22, 2021 | 21.54 | 21.54 | 21.03 | 21.03 | 130,641 | -0.36(-1.69%) |
Jul 21, 2021 | 20.56 | 21.39 | 20.54 | 21.39 | 165,061 | +1.15(+5.70%) |
Jul 20, 2021 | 19.70 | 20.50 | 19.51 | 20.23 | 162,910 | +0.39(+1.95%) |
Jul 19, 2021 | 20.05 | 20.19 | 19.65 | 19.85 | 315,505 | -0.89(-4.29%) |
Jul 16, 2021 | 21.66 | 21.68 | 20.66 | 20.73 | 306,011 | -0.54(-2.52%) |
Jul 15, 2021 | 21.87 | 22.07 | 21.15 | 21.27 | 296,382 | -0.38(-1.75%) |
Jul 14, 2021 | 20.82 | 21.77 | 20.81 | 21.65 | 358,968 | +1.29(+6.35%) |
Jul 13, 2021 | 20.88 | 20.94 | 20.22 | 20.36 | 185,866 | -0.24(-1.15%) |
Jul 12, 2021 | 19.83 | 20.66 | 19.75 | 20.59 | 186,170 | +0.67(+3.36%) |
Jul 09, 2021 | 19.86 | 20.27 | 19.71 | 19.93 | 86,738 | +0.32(+1.62%) |
Jul 08, 2021 | 19.31 | 19.66 | 18.90 | 19.61 | 229,398 | -0.18(-0.89%) |
Jul 07, 2021 | 19.67 | 19.91 | 19.34 | 19.78 | 275,927 | -0.12(-0.62%) |
Jul 06, 2021 | 20.76 | 20.77 | 19.90 | 19.91 | 307,995 | -0.96(-4.60%) |
Jul 02, 2021 | 20.76 | 21.12 | 20.56 | 20.87 | 161,602 | +0.52(+2.55%) |
Jul 01, 2021 | 21.03 | 21.06 | 20.29 | 20.35 | 200,243 | -0.62(-2.98%) |
Jun 30, 2021 | 20.68 | 21.15 | 20.44 | 20.97 | 243,047 | -0.07(-0.33%) |
Jun 29, 2021 | 20.37 | 21.10 | 20.37 | 21.04 | 234,942 | +0.90(+4.45%) |
Jun 28, 2021 | 20.11 | 20.16 | 19.57 | 20.15 | 170,772 | +0.36(+1.82%) |
Jun 25, 2021 | 20.44 | 20.51 | 19.68 | 19.78 | 246,668 | -0.58(-2.85%) |
Jun 24, 2021 | 20.09 | 20.59 | 20.06 | 20.37 | 203,551 | +0.21(+1.05%) |
Jun 23, 2021 | 19.60 | 20.19 | 19.58 | 20.15 | 183,078 | +0.76(+3.90%) |
Jun 22, 2021 | 19.18 | 19.52 | 19.06 | 19.40 | 179,749 | +0.09(+0.46%) |
Jun 21, 2021 | 18.79 | 19.35 | 18.71 | 19.31 | 180,805 | +0.55(+2.95%) |
Jun 18, 2021 | 18.95 | 19.12 | 18.64 | 18.76 | 300,735 | -0.11(-0.61%) |
Jun 17, 2021 | 19.66 | 19.76 | 18.83 | 18.87 | 411,151 | -0.99(-5.00%) |
Jun 16, 2021 | 19.80 | 20.26 | 19.64 | 19.86 | 341,179 | -0.18(-0.88%) |
Jun 15, 2021 | 19.35 | 20.10 | 19.27 | 20.04 | 329,635 | +0.44(+2.24%) |
Jun 14, 2021 | 19.77 | 19.77 | 19.42 | 19.60 | 281,192 | -0.18(-0.89%) |
Jun 11, 2021 | 20.68 | 20.69 | 19.68 | 19.78 | 346,342 | -0.91(-4.42%) |
Jun 10, 2021 | 20.65 | 20.99 | 20.48 | 20.69 | 301,880 | +0.81(+4.07%) |
Jun 09, 2021 | 19.53 | 20.12 | 19.14 | 19.88 | 515,445 | +0.18(+0.89%) |
Jun 08, 2021 | 20.59 | 20.82 | 19.63 | 19.71 | 623,913 | -1.36(-6.47%) |
Jun 07, 2021 | 20.52 | 21.21 | 20.25 | 21.07 | 613,915 | +0.48(+2.35%) |
Jun 04, 2021 | 19.60 | 20.72 | 19.49 | 20.59 | 559,735 | +1.49(+7.78%) |
Jun 03, 2021 | 19.27 | 19.31 | 18.76 | 19.10 | 127,340 | -0.21(-1.09%) |
Jun 02, 2021 | 18.26 | 19.59 | 18.09 | 19.31 | 595,497 | +0.94(+5.12%) |