Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.20 | 21.80 | 21.00 | 21.40 | 36,298 | +0.00(+0.00%) |
Aug 30, 2021 | 21.60 | 21.80 | 20.78 | 21.40 | 55,427 | -0.40(-1.83%) |
Aug 27, 2021 | 22.00 | 22.20 | 21.20 | 21.80 | 75,301 | -0.40(-1.80%) |
Aug 26, 2021 | 22.20 | 22.40 | 20.80 | 22.20 | 70,431 | +0.20(+0.91%) |
Aug 25, 2021 | 21.80 | 22.20 | 21.20 | 22.00 | 33,152 | -0.20(-0.90%) |
Aug 24, 2021 | 20.80 | 22.20 | 20.60 | 22.20 | 78,736 | +1.60(+7.77%) |
Aug 23, 2021 | 20.60 | 21.00 | 20.20 | 20.60 | 32,488 | +0.20(+0.98%) |
Aug 20, 2021 | 20.40 | 20.60 | 19.94 | 20.40 | 65,140 | +0.40(+2.00%) |
Aug 19, 2021 | 21.60 | 21.60 | 19.70 | 20.00 | 42,938 | -1.60(-7.41%) |
Aug 18, 2021 | 20.60 | 22.00 | 19.71 | 21.60 | 64,521 | +1.20(+5.88%) |
Aug 17, 2021 | 20.40 | 21.00 | 19.66 | 20.40 | 35,032 | -0.60(-2.86%) |
Aug 16, 2021 | 20.60 | 21.00 | 19.00 | 21.00 | 89,531 | +0.40(+1.94%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.00 | 20.60 | 43,869 | +0.00(+0.00%) |
Aug 12, 2021 | 20.60 | 21.60 | 20.40 | 20.60 | 41,352 | +0.20(+0.98%) |
Aug 11, 2021 | 21.40 | 21.56 | 19.00 | 20.40 | 218,341 | -1.60(-7.27%) |
Aug 10, 2021 | 22.20 | 22.40 | 22.00 | 22.00 | 23,174 | +0.00(+0.00%) |
Aug 09, 2021 | 21.40 | 22.20 | 21.40 | 22.00 | 33,272 | +0.60(+2.80%) |
Aug 06, 2021 | 22.00 | 22.00 | 21.40 | 21.40 | 33,931 | -0.60(-2.73%) |
Aug 05, 2021 | 21.80 | 22.00 | 21.60 | 22.00 | 21,946 | +0.20(+0.92%) |
Aug 04, 2021 | 22.40 | 22.60 | 21.00 | 21.80 | 87,841 | -0.80(-3.54%) |
Aug 03, 2021 | 23.00 | 23.40 | 22.20 | 22.60 | 67,228 | -0.20(-0.88%) |
Aug 02, 2021 | 22.80 | 23.20 | 22.60 | 22.80 | 32,410 | +0.20(+0.88%) |
Jul 30, 2021 | 23.20 | 23.40 | 22.60 | 22.60 | 35,399 | -0.60(-2.59%) |
Jul 29, 2021 | 23.60 | 24.00 | 23.00 | 23.20 | 50,101 | -0.40(-1.69%) |
Jul 28, 2021 | 23.00 | 23.70 | 22.80 | 23.60 | 24,651 | +0.60(+2.61%) |
Jul 27, 2021 | 23.60 | 23.60 | 22.60 | 23.00 | 38,641 | -0.40(-1.71%) |
Jul 26, 2021 | 24.00 | 24.00 | 23.00 | 23.40 | 73,937 | -0.20(-0.85%) |
Jul 23, 2021 | 24.20 | 24.20 | 23.00 | 23.60 | 85,195 | -1.00(-4.07%) |
Jul 22, 2021 | 24.80 | 25.00 | 23.40 | 24.60 | 104,664 | +0.00(+0.00%) |
Jul 21, 2021 | 23.20 | 24.80 | 23.20 | 24.60 | 158,336 | +1.80(+7.89%) |
Jul 20, 2021 | 22.60 | 23.80 | 22.20 | 22.80 | 95,772 | -0.20(-0.87%) |
Jul 19, 2021 | 22.40 | 23.00 | 21.80 | 23.00 | 64,199 | +0.00(+0.00%) |
Jul 16, 2021 | 24.00 | 24.00 | 22.60 | 23.00 | 66,914 | -1.00(-4.17%) |
Jul 15, 2021 | 23.00 | 25.60 | 21.80 | 24.00 | 126,365 | +1.60(+7.14%) |
Jul 14, 2021 | 23.40 | 23.40 | 21.80 | 22.40 | 91,581 | -0.20(-0.88%) |
Jul 13, 2021 | 23.00 | 23.20 | 22.40 | 22.60 | 61,933 | -0.80(-3.42%) |
Jul 12, 2021 | 24.40 | 24.40 | 22.67 | 23.40 | 73,849 | -0.40(-1.68%) |
Jul 09, 2021 | 24.20 | 25.40 | 23.40 | 23.80 | 114,324 | +0.20(+0.85%) |
Jul 08, 2021 | 22.00 | 23.60 | 21.40 | 23.60 | 83,613 | +0.60(+2.61%) |
Jul 07, 2021 | 23.80 | 24.16 | 22.00 | 23.00 | 145,344 | -0.60(-2.54%) |
Jul 06, 2021 | 23.60 | 24.40 | 23.20 | 23.60 | 101,560 | -0.60(-2.48%) |
Jul 02, 2021 | 25.20 | 25.40 | 23.20 | 24.20 | 214,432 | -1.60(-6.20%) |
Jul 01, 2021 | 27.80 | 28.00 | 23.80 | 25.80 | 585,819 | -0.40(-1.53%) |
Jun 30, 2021 | 24.00 | 28.00 | 22.60 | 26.20 | 1,192,361 | +5.40(+25.96%) |
Jun 29, 2021 | 21.80 | 21.80 | 20.00 | 20.80 | 118,939 | -1.00(-4.59%) |
Jun 28, 2021 | 21.60 | 21.80 | 21.20 | 21.80 | 50,126 | +0.00(+0.00%) |
Jun 25, 2021 | 21.00 | 21.80 | 20.80 | 21.80 | 58,917 | +0.00(+0.00%) |
Jun 24, 2021 | 20.80 | 22.00 | 20.00 | 21.80 | 126,390 | +1.20(+5.83%) |
Jun 23, 2021 | 20.80 | 21.40 | 20.20 | 20.60 | 104,718 | +0.00(+0.00%) |
Jun 22, 2021 | 19.80 | 20.60 | 19.61 | 20.60 | 105,934 | +0.20(+0.98%) |
Jun 21, 2021 | 20.20 | 20.40 | 18.70 | 20.40 | 145,459 | +0.20(+0.99%) |
Jun 18, 2021 | 20.40 | 20.60 | 19.58 | 20.20 | 177,497 | +0.00(+0.00%) |
Jun 17, 2021 | 19.80 | 20.40 | 19.60 | 20.20 | 752,126 | -2.20(-9.82%) |
Jun 16, 2021 | 21.60 | 22.80 | 21.60 | 22.40 | 210,163 | +1.80(+8.74%) |
Jun 15, 2021 | 22.40 | 22.57 | 19.80 | 20.60 | 264,150 | -1.60(-7.21%) |
Jun 14, 2021 | 25.60 | 25.80 | 21.80 | 22.20 | 629,793 | -2.80(-11.20%) |
Jun 11, 2021 | 30.00 | 30.40 | 25.00 | 25.00 | 226,143 | -5.20(-17.22%) |
Jun 10, 2021 | 31.60 | 31.60 | 28.20 | 30.20 | 70,403 | -0.60(-1.95%) |
Jun 09, 2021 | 31.60 | 31.60 | 29.80 | 30.80 | 83,049 | -0.20(-0.65%) |
Jun 08, 2021 | 32.20 | 32.20 | 28.80 | 31.00 | 121,103 | -0.60(-1.90%) |
Jun 07, 2021 | 32.20 | 32.80 | 30.60 | 31.60 | 139,011 | +0.60(+1.94%) |
Jun 04, 2021 | 28.20 | 31.00 | 27.00 | 31.00 | 146,764 | +3.00(+10.71%) |
Jun 03, 2021 | 27.40 | 29.00 | 26.60 | 28.00 | 112,195 | +0.20(+0.72%) |
Jun 02, 2021 | 26.00 | 28.00 | 25.20 | 27.80 | 103,494 | +2.80(+11.20%) |