Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.93 | 21.17 | 20.34 | 20.85 | 378,189 | -0.01(-0.05%) |
Aug 30, 2021 | 20.86 | 21.21 | 20.54 | 20.86 | 390,856 | -0.07(-0.33%) |
Aug 27, 2021 | 20.58 | 21.01 | 20.53 | 20.93 | 415,106 | +0.38(+1.85%) |
Aug 26, 2021 | 20.81 | 21.48 | 20.54 | 20.55 | 480,377 | -0.35(-1.67%) |
Aug 25, 2021 | 20.27 | 20.91 | 20.01 | 20.90 | 610,464 | -0.02(-0.10%) |
Aug 24, 2021 | 20.32 | 21.15 | 20.29 | 20.92 | 573,224 | +0.76(+3.77%) |
Aug 23, 2021 | 19.38 | 20.21 | 19.27 | 20.16 | 492,447 | +0.86(+4.46%) |
Aug 20, 2021 | 19.12 | 19.66 | 18.77 | 19.30 | 1,786,312 | +0.13(+0.68%) |
Aug 19, 2021 | 19.10 | 19.47 | 19.02 | 19.17 | 511,552 | -0.05(-0.26%) |
Aug 18, 2021 | 19.13 | 19.76 | 18.91 | 19.22 | 451,209 | +0.06(+0.31%) |
Aug 17, 2021 | 19.27 | 19.87 | 18.88 | 19.16 | 606,057 | -0.32(-1.64%) |
Aug 16, 2021 | 19.45 | 19.79 | 19.18 | 19.48 | 498,679 | -0.13(-0.66%) |
Aug 13, 2021 | 20.03 | 20.11 | 19.43 | 19.61 | 481,704 | -0.49(-2.44%) |
Aug 12, 2021 | 20.15 | 20.62 | 20.02 | 20.10 | 366,502 | -0.07(-0.35%) |
Aug 11, 2021 | 20.23 | 20.27 | 19.87 | 20.17 | 267,799 | +0.11(+0.55%) |
Aug 10, 2021 | 20.34 | 20.52 | 19.86 | 20.06 | 443,493 | -0.29(-1.43%) |
Aug 09, 2021 | 20.38 | 20.92 | 20.33 | 20.35 | 327,949 | -0.04(-0.20%) |
Aug 06, 2021 | 20.60 | 20.74 | 20.11 | 20.39 | 419,730 | +0.00(+0.00%) |
Aug 05, 2021 | 19.91 | 20.65 | 19.83 | 20.39 | 762,390 | +0.48(+2.41%) |
Aug 04, 2021 | 20.59 | 20.82 | 19.80 | 19.91 | 722,291 | -0.72(-3.49%) |
Aug 03, 2021 | 21.00 | 21.15 | 19.85 | 20.63 | 640,589 | -0.47(-2.23%) |
Aug 02, 2021 | 20.75 | 21.59 | 20.36 | 21.10 | 513,014 | +0.45(+2.18%) |
Jul 30, 2021 | 20.90 | 21.20 | 20.62 | 20.65 | 1,132,195 | -0.45(-2.13%) |
Jul 29, 2021 | 20.74 | 21.17 | 20.64 | 21.10 | 549,612 | +0.26(+1.25%) |
Jul 28, 2021 | 20.25 | 21.04 | 20.15 | 20.84 | 466,056 | +0.75(+3.73%) |
Jul 27, 2021 | 20.52 | 20.68 | 19.47 | 20.09 | 826,032 | -0.61(-2.95%) |
Jul 26, 2021 | 21.03 | 21.20 | 20.67 | 20.70 | 589,089 | -0.35(-1.66%) |
Jul 23, 2021 | 21.07 | 21.33 | 20.74 | 21.05 | 731,110 | -0.07(-0.33%) |
Jul 22, 2021 | 20.93 | 21.34 | 20.91 | 21.12 | 643,319 | +0.12(+0.57%) |
Jul 21, 2021 | 20.48 | 21.04 | 20.38 | 21.00 | 448,449 | +0.43(+2.09%) |
Jul 20, 2021 | 20.05 | 20.80 | 19.81 | 20.57 | 657,112 | +0.60(+3.00%) |
Jul 19, 2021 | 19.29 | 19.98 | 18.90 | 19.97 | 860,389 | +0.02(+0.10%) |
Jul 16, 2021 | 19.61 | 20.26 | 19.50 | 19.95 | 1,163,953 | +0.54(+2.78%) |
Jul 15, 2021 | 19.96 | 20.19 | 19.20 | 19.41 | 665,575 | -0.59(-2.95%) |
Jul 14, 2021 | 21.31 | 21.36 | 19.91 | 20.00 | 1,008,321 | -1.05(-4.99%) |
Jul 13, 2021 | 21.81 | 22.36 | 21.01 | 21.05 | 726,764 | -0.77(-3.53%) |
Jul 12, 2021 | 22.45 | 23.48 | 21.48 | 21.82 | 1,701,911 | -0.56(-2.50%) |
Jul 09, 2021 | 22.18 | 22.42 | 22.03 | 22.38 | 760,138 | +0.25(+1.13%) |
Jul 08, 2021 | 20.62 | 22.50 | 20.01 | 22.13 | 2,173,916 | -0.34(-1.51%) |
Jul 07, 2021 | 21.43 | 22.60 | 21.43 | 22.47 | 2,771,011 | +1.10(+5.15%) |
Jul 06, 2021 | 20.65 | 21.59 | 20.44 | 21.37 | 826,763 | +0.72(+3.49%) |
Jul 02, 2021 | 20.80 | 21.30 | 20.44 | 20.65 | 736,441 | -0.04(-0.19%) |
Jul 01, 2021 | 20.56 | 20.81 | 20.29 | 20.69 | 746,835 | +0.04(+0.19%) |
Jun 30, 2021 | 20.41 | 20.86 | 20.02 | 20.65 | 1,017,265 | +0.12(+0.58%) |
Jun 29, 2021 | 20.73 | 21.11 | 20.49 | 20.53 | 868,406 | -0.15(-0.73%) |
Jun 28, 2021 | 21.68 | 21.68 | 20.30 | 20.68 | 1,792,986 | -0.80(-3.72%) |
Jun 25, 2021 | 21.24 | 21.99 | 21.15 | 21.48 | 9,361,416 | +0.26(+1.23%) |
Jun 24, 2021 | 21.01 | 21.30 | 20.55 | 21.22 | 1,055,560 | +0.48(+2.31%) |
Jun 23, 2021 | 20.70 | 21.39 | 20.17 | 20.74 | 1,311,221 | -0.06(-0.29%) |
Jun 22, 2021 | 21.95 | 22.69 | 20.53 | 20.80 | 3,302,876 | -1.17(-5.33%) |
Jun 21, 2021 | 21.96 | 22.01 | 21.25 | 21.97 | 3,732,042 | +0.01(+0.05%) |
Jun 18, 2021 | 20.92 | 22.13 | 20.73 | 21.96 | 4,235,874 | +0.78(+3.68%) |
Jun 17, 2021 | 19.09 | 21.33 | 19.05 | 21.18 | 2,874,152 | +1.32(+6.65%) |
Jun 16, 2021 | 19.39 | 20.41 | 19.14 | 19.86 | 2,494,098 | -0.02(-0.10%) |
Jun 15, 2021 | 20.60 | 20.85 | 19.81 | 19.88 | 1,458,203 | -0.68(-3.31%) |
Jun 14, 2021 | 22.00 | 22.00 | 20.44 | 20.56 | 1,805,540 | -1.30(-5.95%) |
Jun 11, 2021 | 21.51 | 21.94 | 21.40 | 21.86 | 1,458,915 | +0.37(+1.72%) |
Jun 10, 2021 | 20.65 | 21.51 | 20.26 | 21.49 | 1,735,730 | +0.67(+3.22%) |
Jun 09, 2021 | 20.86 | 21.39 | 20.62 | 20.82 | 2,137,122 | +0.17(+0.82%) |
Jun 08, 2021 | 20.84 | 20.99 | 19.76 | 20.65 | 3,019,079 | -0.30(-1.43%) |
Jun 07, 2021 | 19.97 | 20.98 | 19.75 | 20.95 | 2,777,388 | +1.00(+5.01%) |
Jun 04, 2021 | 18.00 | 20.62 | 18.00 | 19.95 | 3,105,493 | +1.29(+6.91%) |
Jun 03, 2021 | 19.00 | 19.14 | 18.41 | 18.66 | 1,148,298 | -0.32(-1.69%) |
Jun 02, 2021 | 18.85 | 19.07 | 18.68 | 18.98 | 881,081 | +0.16(+0.85%) |