Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.95 | 23.01 | 22.92 | 22.96 | 24,494 | +0.31(+1.35%) |
Aug 30, 2021 | 22.71 | 22.72 | 22.65 | 22.66 | 19,816 | +0.21(+0.93%) |
Aug 27, 2021 | 22.21 | 22.50 | 22.21 | 22.45 | 37,373 | +0.47(+2.12%) |
Aug 26, 2021 | 22.01 | 22.04 | 21.97 | 21.98 | 7,331 | -0.05(-0.22%) |
Aug 25, 2021 | 22.00 | 22.05 | 21.97 | 22.03 | 6,104 | +0.02(+0.07%) |
Aug 24, 2021 | 21.99 | 22.09 | 21.99 | 22.01 | 7,505 | +0.07(+0.33%) |
Aug 23, 2021 | 21.90 | 22.01 | 21.89 | 21.94 | 28,247 | +0.06(+0.26%) |
Aug 20, 2021 | 21.71 | 21.96 | 21.71 | 21.88 | 8,441 | +0.26(+1.19%) |
Aug 19, 2021 | 21.60 | 21.69 | 21.60 | 21.63 | 3,946 | -0.18(-0.81%) |
Aug 18, 2021 | 21.92 | 21.96 | 21.73 | 21.80 | 2,953 | -0.13(-0.59%) |
Aug 17, 2021 | 21.85 | 21.96 | 21.82 | 21.93 | 11,965 | +0.01(+0.04%) |
Aug 16, 2021 | 21.84 | 21.93 | 21.84 | 21.92 | 8,729 | +0.08(+0.36%) |
Aug 13, 2021 | 21.80 | 21.93 | 21.72 | 21.84 | 20,342 | +0.21(+0.97%) |
Aug 12, 2021 | 21.56 | 21.64 | 21.55 | 21.64 | 11,617 | +0.06(+0.30%) |
Aug 11, 2021 | 21.63 | 21.66 | 21.47 | 21.57 | 201,337 | +0.16(+0.75%) |
Aug 10, 2021 | 21.44 | 21.44 | 21.32 | 21.41 | 9,991 | -0.02(-0.08%) |
Aug 09, 2021 | 21.55 | 21.55 | 21.43 | 21.43 | 29,664 | -0.14(-0.67%) |
Aug 06, 2021 | 21.59 | 21.62 | 21.51 | 21.57 | 15,506 | -0.12(-0.56%) |
Aug 05, 2021 | 21.61 | 21.69 | 21.58 | 21.69 | 20,315 | +0.12(+0.56%) |
Aug 04, 2021 | 21.60 | 21.62 | 21.55 | 21.57 | 10,136 | -0.12(-0.56%) |
Aug 03, 2021 | 21.47 | 21.72 | 21.47 | 21.69 | 26,397 | +0.46(+2.16%) |
Aug 02, 2021 | 21.16 | 21.31 | 21.16 | 21.23 | 28,533 | +0.14(+0.65%) |
Jul 30, 2021 | 21.08 | 21.12 | 21.06 | 21.10 | 38,253 | +0.11(+0.54%) |
Jul 29, 2021 | 21.00 | 21.08 | 20.97 | 20.98 | 10,789 | -0.02(-0.08%) |
Jul 28, 2021 | 20.81 | 21.12 | 20.57 | 21.00 | 283,341 | +0.29(+1.40%) |
Jul 27, 2021 | 20.88 | 20.88 | 20.69 | 20.71 | 16,159 | -0.29(-1.38%) |
Jul 26, 2021 | 20.87 | 21.03 | 20.86 | 21.00 | 17,299 | +0.10(+0.50%) |
Jul 23, 2021 | 20.90 | 20.91 | 20.68 | 20.90 | 16,669 | -0.02(-0.11%) |
Jul 22, 2021 | 20.87 | 20.92 | 20.82 | 20.92 | 14,029 | +0.15(+0.73%) |
Jul 21, 2021 | 20.63 | 20.81 | 20.63 | 20.77 | 5,008 | +0.03(+0.14%) |
Jul 20, 2021 | 20.56 | 20.74 | 20.54 | 20.74 | 10,667 | +0.21(+1.03%) |
Jul 19, 2021 | 20.57 | 20.61 | 20.45 | 20.52 | 77,686 | -0.16(-0.78%) |
Jul 16, 2021 | 20.81 | 20.81 | 20.63 | 20.69 | 33,136 | -0.14(-0.70%) |
Jul 15, 2021 | 20.82 | 20.88 | 20.82 | 20.83 | 6,250 | +0.04(+0.19%) |
Jul 14, 2021 | 20.84 | 20.88 | 20.77 | 20.79 | 41,033 | +0.13(+0.65%) |
Jul 13, 2021 | 20.77 | 20.77 | 20.61 | 20.66 | 10,605 | -0.08(-0.40%) |
Jul 12, 2021 | 20.69 | 20.76 | 20.64 | 20.74 | 19,734 | -0.01(-0.05%) |
Jul 09, 2021 | 20.71 | 20.89 | 20.53 | 20.75 | 12,603 | +0.20(+0.98%) |
Jul 08, 2021 | 20.55 | 20.58 | 20.52 | 20.55 | 18,793 | -0.13(-0.62%) |
Jul 07, 2021 | 20.73 | 20.73 | 20.64 | 20.68 | 11,021 | +0.11(+0.53%) |
Jul 06, 2021 | 20.71 | 20.71 | 20.53 | 20.57 | 10,672 | -0.19(-0.91%) |
Jul 02, 2021 | 20.73 | 20.77 | 20.66 | 20.76 | 7,889 | +0.11(+0.55%) |
Jul 01, 2021 | 20.71 | 20.71 | 20.60 | 20.65 | 86,316 | -0.06(-0.31%) |
Jun 30, 2021 | 20.71 | 20.76 | 20.61 | 20.71 | 23,527 | -0.10(-0.46%) |
Jun 29, 2021 | 20.75 | 20.81 | 20.71 | 20.81 | 8,050 | -0.06(-0.29%) |
Jun 28, 2021 | 20.85 | 20.87 | 20.79 | 20.87 | 10,936 | +0.07(+0.33%) |
Jun 25, 2021 | 20.87 | 20.87 | 20.74 | 20.80 | 31,351 | +0.06(+0.27%) |
Jun 24, 2021 | 20.77 | 20.80 | 20.73 | 20.74 | 10,298 | +0.02(+0.08%) |
Jun 23, 2021 | 20.76 | 20.79 | 20.67 | 20.73 | 3,166 | -0.14(-0.66%) |
Jun 22, 2021 | 20.75 | 20.86 | 20.68 | 20.86 | 8,241 | +0.06(+0.31%) |
Jun 21, 2021 | 20.61 | 20.82 | 20.53 | 20.80 | 75,799 | +0.29(+1.39%) |
Jun 18, 2021 | 20.60 | 20.60 | 20.47 | 20.51 | 17,513 | -0.18(-0.89%) |
Jun 17, 2021 | 20.72 | 20.80 | 20.59 | 20.70 | 27,952 | -0.21(-1.00%) |
Jun 16, 2021 | 20.99 | 21.07 | 20.71 | 20.91 | 9,791 | -0.10(-0.50%) |
Jun 15, 2021 | 21.11 | 21.11 | 20.99 | 21.01 | 8,553 | -0.14(-0.64%) |
Jun 14, 2021 | 21.14 | 21.22 | 21.14 | 21.15 | 37,898 | -0.01(-0.04%) |
Jun 11, 2021 | 21.17 | 21.17 | 21.07 | 21.15 | 7,906 | +0.03(+0.13%) |
Jun 10, 2021 | 21.07 | 21.16 | 21.05 | 21.13 | 13,156 | +0.14(+0.67%) |
Jun 09, 2021 | 20.94 | 21.05 | 20.91 | 20.99 | 7,980 | -0.09(-0.42%) |
Jun 08, 2021 | 21.10 | 21.10 | 20.89 | 21.07 | 6,883 | +0.01(+0.04%) |
Jun 07, 2021 | 21.05 | 21.07 | 20.99 | 21.07 | 9,477 | +0.01(+0.04%) |
Jun 04, 2021 | 20.99 | 21.14 | 20.91 | 21.06 | 9,889 | +0.20(+0.96%) |
Jun 03, 2021 | 20.83 | 20.88 | 20.82 | 20.86 | 8,653 | +0.01(+0.04%) |
Jun 02, 2021 | 20.76 | 20.89 | 20.76 | 20.85 | 11,095 | +0.12(+0.56%) |