Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.77 | 21.50 | 20.50 | 20.91 | 141,210 | +0.15(+0.72%) |
Aug 30, 2021 | 20.97 | 21.70 | 20.67 | 20.76 | 133,713 | -0.10(-0.48%) |
Aug 27, 2021 | 19.93 | 21.44 | 19.70 | 20.86 | 350,930 | +0.89(+4.46%) |
Aug 26, 2021 | 20.04 | 20.64 | 19.82 | 19.97 | 156,833 | -0.26(-1.29%) |
Aug 25, 2021 | 20.20 | 20.68 | 20.00 | 20.23 | 265,301 | +0.22(+1.10%) |
Aug 24, 2021 | 20.22 | 20.48 | 19.53 | 20.01 | 112,090 | -0.43(-2.10%) |
Aug 23, 2021 | 19.84 | 20.88 | 19.77 | 20.44 | 244,310 | +0.71(+3.60%) |
Aug 20, 2021 | 18.02 | 20.20 | 18.02 | 19.73 | 224,945 | +1.56(+8.59%) |
Aug 19, 2021 | 19.16 | 19.66 | 18.06 | 18.17 | 111,043 | -1.25(-6.44%) |
Aug 18, 2021 | 19.44 | 20.21 | 19.27 | 19.42 | 109,109 | -0.11(-0.56%) |
Aug 17, 2021 | 20.14 | 20.14 | 18.95 | 19.53 | 125,555 | -0.38(-1.91%) |
Aug 16, 2021 | 19.99 | 20.57 | 19.43 | 19.91 | 177,992 | -0.19(-0.95%) |
Aug 13, 2021 | 19.14 | 20.29 | 19.01 | 20.10 | 164,852 | +0.63(+3.24%) |
Aug 12, 2021 | 19.67 | 19.94 | 18.81 | 19.47 | 85,290 | -0.15(-0.76%) |
Aug 11, 2021 | 20.21 | 20.68 | 19.22 | 19.62 | 72,275 | -0.63(-3.11%) |
Aug 10, 2021 | 20.43 | 20.97 | 19.81 | 20.25 | 98,680 | -0.05(-0.25%) |
Aug 09, 2021 | 20.61 | 21.07 | 20.20 | 20.30 | 134,457 | -0.20(-0.98%) |
Aug 06, 2021 | 20.56 | 21.43 | 20.13 | 20.50 | 97,888 | +0.07(+0.34%) |
Aug 05, 2021 | 20.20 | 20.79 | 20.11 | 20.43 | 125,243 | +0.17(+0.84%) |
Aug 04, 2021 | 20.08 | 20.54 | 19.80 | 20.26 | 99,780 | -0.03(-0.15%) |
Aug 03, 2021 | 20.47 | 20.47 | 19.80 | 20.29 | 76,556 | -0.07(-0.34%) |
Aug 02, 2021 | 20.62 | 21.10 | 20.23 | 20.36 | 131,899 | -0.09(-0.44%) |
Jul 30, 2021 | 20.78 | 21.00 | 19.98 | 20.45 | 111,525 | -0.25(-1.21%) |
Jul 29, 2021 | 21.76 | 22.19 | 20.59 | 20.70 | 82,109 | -0.85(-3.94%) |
Jul 28, 2021 | 20.85 | 21.93 | 20.68 | 21.55 | 86,359 | +0.80(+3.86%) |
Jul 27, 2021 | 21.28 | 21.28 | 20.18 | 20.75 | 67,333 | -0.26(-1.24%) |
Jul 26, 2021 | 21.85 | 22.10 | 20.68 | 21.01 | 149,845 | -0.76(-3.49%) |
Jul 23, 2021 | 21.95 | 22.30 | 21.16 | 21.77 | 80,436 | -0.16(-0.73%) |
Jul 22, 2021 | 22.36 | 22.82 | 21.45 | 21.93 | 119,642 | -0.52(-2.32%) |
Jul 21, 2021 | 21.13 | 22.45 | 20.85 | 22.45 | 227,168 | +1.47(+7.01%) |
Jul 20, 2021 | 19.93 | 21.51 | 19.93 | 20.98 | 878,460 | +0.72(+3.55%) |
Jul 19, 2021 | 20.16 | 20.75 | 19.84 | 20.26 | 168,786 | -0.29(-1.41%) |
Jul 16, 2021 | 20.57 | 20.79 | 20.01 | 20.55 | 119,380 | +0.13(+0.64%) |
Jul 15, 2021 | 21.01 | 21.43 | 19.92 | 20.42 | 146,066 | -0.71(-3.36%) |
Jul 14, 2021 | 21.42 | 21.62 | 20.43 | 21.13 | 212,120 | -0.19(-0.89%) |
Jul 13, 2021 | 22.21 | 22.21 | 21.13 | 21.32 | 151,370 | -0.87(-3.92%) |
Jul 12, 2021 | 22.53 | 22.79 | 22.02 | 22.19 | 178,792 | -0.41(-1.81%) |
Jul 09, 2021 | 22.27 | 22.95 | 21.87 | 22.60 | 231,339 | +0.43(+1.94%) |
Jul 08, 2021 | 22.00 | 23.30 | 21.77 | 22.17 | 324,426 | -0.31(-1.38%) |
Jul 07, 2021 | 22.47 | 22.97 | 22.22 | 22.48 | 321,924 | -0.28(-1.23%) |
Jul 06, 2021 | 23.97 | 24.26 | 22.68 | 22.76 | 229,084 | -1.08(-4.53%) |
Jul 02, 2021 | 24.32 | 24.40 | 23.39 | 23.84 | 173,839 | -0.49(-2.01%) |
Jul 01, 2021 | 23.40 | 24.80 | 23.40 | 24.33 | 210,048 | +0.38(+1.59%) |
Jun 30, 2021 | 24.02 | 24.69 | 23.65 | 23.95 | 174,694 | -0.19(-0.79%) |
Jun 29, 2021 | 25.71 | 25.76 | 23.79 | 24.14 | 249,581 | -1.51(-5.89%) |
Jun 28, 2021 | 24.93 | 25.65 | 24.55 | 25.65 | 250,440 | +0.69(+2.76%) |
Jun 25, 2021 | 24.39 | 25.43 | 24.20 | 24.96 | 3,338,744 | +0.49(+2.00%) |
Jun 24, 2021 | 25.00 | 25.51 | 23.98 | 24.47 | 335,028 | +0.62(+2.60%) |
Jun 23, 2021 | 24.47 | 24.50 | 23.23 | 23.85 | 187,950 | -0.33(-1.36%) |
Jun 22, 2021 | 25.06 | 25.50 | 23.81 | 24.18 | 396,724 | -0.96(-3.82%) |
Jun 21, 2021 | 24.43 | 25.45 | 24.02 | 25.14 | 537,834 | +0.85(+3.50%) |
Jun 18, 2021 | 24.83 | 25.17 | 23.77 | 24.29 | 494,666 | -0.81(-3.23%) |
Jun 17, 2021 | 25.16 | 25.82 | 24.58 | 25.10 | 609,188 | -0.19(-0.75%) |
Jun 16, 2021 | 25.64 | 26.56 | 24.88 | 25.29 | 569,288 | -0.40(-1.56%) |
Jun 15, 2021 | 26.14 | 26.30 | 25.08 | 25.69 | 254,993 | -0.46(-1.76%) |
Jun 14, 2021 | 26.05 | 27.15 | 25.82 | 26.15 | 354,554 | -0.34(-1.28%) |
Jun 11, 2021 | 27.43 | 27.63 | 25.85 | 26.49 | 355,724 | -0.57(-2.11%) |
Jun 10, 2021 | 27.02 | 27.42 | 26.00 | 27.06 | 447,634 | +0.20(+0.74%) |
Jun 09, 2021 | 27.31 | 28.09 | 26.78 | 26.86 | 278,600 | -0.67(-2.43%) |
Jun 08, 2021 | 27.13 | 28.42 | 25.90 | 27.53 | 737,146 | +0.51(+1.89%) |
Jun 07, 2021 | 26.81 | 28.26 | 26.50 | 27.02 | 349,130 | +0.37(+1.39%) |
Jun 04, 2021 | 26.77 | 27.20 | 26.26 | 26.65 | 249,082 | -0.20(-0.74%) |
Jun 03, 2021 | 26.96 | 27.28 | 25.82 | 26.85 | 335,459 | -0.44(-1.61%) |
Jun 02, 2021 | 24.45 | 27.44 | 24.45 | 27.29 | 264,782 | +3.03(+12.49%) |