Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.41 | 21.87 | 19.51 | 20.32 | 103,589 | -0.16(-0.78%) |
Aug 30, 2021 | 20.80 | 21.97 | 20.48 | 20.48 | 16,108 | -0.38(-1.82%) |
Aug 27, 2021 | 21.00 | 21.70 | 20.86 | 20.86 | 8,238 | -0.13(-0.62%) |
Aug 26, 2021 | 20.22 | 21.66 | 20.22 | 20.99 | 8,144 | +0.54(+2.64%) |
Aug 25, 2021 | 20.88 | 21.30 | 20.43 | 20.45 | 18,023 | -0.39(-1.87%) |
Aug 24, 2021 | 20.78 | 21.03 | 20.78 | 20.84 | 14,653 | -0.06(-0.29%) |
Aug 23, 2021 | 20.81 | 20.99 | 20.24 | 20.90 | 13,121 | +0.01(+0.05%) |
Aug 20, 2021 | 21.05 | 21.57 | 20.48 | 20.89 | 7,605 | +0.09(+0.43%) |
Aug 19, 2021 | 19.62 | 21.70 | 18.80 | 20.80 | 58,827 | +0.95(+4.79%) |
Aug 18, 2021 | 19.88 | 20.45 | 19.82 | 19.85 | 12,022 | -0.28(-1.39%) |
Aug 17, 2021 | 19.77 | 20.54 | 19.37 | 20.13 | 12,540 | +0.49(+2.49%) |
Aug 16, 2021 | 19.91 | 20.51 | 19.63 | 19.64 | 7,795 | -0.16(-0.81%) |
Aug 13, 2021 | 19.13 | 20.09 | 18.98 | 19.80 | 7,413 | +0.89(+4.71%) |
Aug 12, 2021 | 19.58 | 19.74 | 18.90 | 18.91 | 2,234 | -0.45(-2.32%) |
Aug 11, 2021 | 19.90 | 20.40 | 19.15 | 19.36 | 20,836 | -0.37(-1.88%) |
Aug 10, 2021 | 19.60 | 19.99 | 19.03 | 19.73 | 7,476 | +0.32(+1.65%) |
Aug 09, 2021 | 18.00 | 19.99 | 18.00 | 19.41 | 9,899 | +1.34(+7.42%) |
Aug 06, 2021 | 16.92 | 18.07 | 16.92 | 18.07 | 1,787,593 | +0.94(+5.49%) |
Aug 05, 2021 | 16.50 | 17.33 | 16.50 | 17.13 | 15,040 | +0.63(+3.82%) |
Aug 04, 2021 | 15.77 | 17.12 | 15.77 | 16.50 | 29,658 | +0.10(+0.61%) |
Aug 03, 2021 | 17.82 | 18.00 | 15.32 | 16.40 | 25,313 | -1.65(-9.14%) |
Aug 02, 2021 | 19.13 | 19.18 | 17.98 | 18.05 | 3,241 | -0.95(-5.00%) |
Jul 30, 2021 | 17.52 | 19.27 | 17.50 | 19.00 | 14,265 | +1.02(+5.67%) |
Jul 29, 2021 | 17.50 | 18.08 | 17.50 | 17.98 | 8,902 | +0.47(+2.68%) |
Jul 28, 2021 | 17.95 | 18.04 | 17.51 | 17.51 | 4,098 | -0.50(-2.78%) |
Jul 27, 2021 | 18.80 | 19.95 | 18.00 | 18.01 | 10,959 | -0.19(-1.04%) |
Jul 26, 2021 | 19.70 | 19.70 | 18.20 | 18.20 | 4,818 | -1.35(-6.91%) |
Jul 23, 2021 | 20.00 | 20.05 | 19.40 | 19.55 | 9,822 | -0.45(-2.25%) |
Jul 22, 2021 | 20.05 | 20.05 | 19.98 | 20.00 | 2,451 | +0.10(+0.50%) |
Jul 21, 2021 | 19.80 | 20.34 | 19.80 | 19.90 | 12,475 | +0.10(+0.51%) |
Jul 20, 2021 | 19.01 | 19.80 | 19.01 | 19.80 | 6,071 | +0.69(+3.58%) |
Jul 19, 2021 | 20.09 | 20.34 | 18.80 | 19.11 | 23,758 | -1.12(-5.51%) |
Jul 16, 2021 | 20.40 | 20.40 | 20.00 | 20.23 | 3,680 | -0.14(-0.71%) |
Jul 15, 2021 | 20.60 | 20.96 | 20.34 | 20.37 | 7,689 | -0.31(-1.48%) |
Jul 14, 2021 | 21.40 | 21.40 | 20.40 | 20.68 | 30,607 | -0.77(-3.59%) |
Jul 13, 2021 | 22.04 | 23.04 | 20.67 | 21.45 | 18,017 | -1.04(-4.62%) |
Jul 12, 2021 | 20.33 | 23.85 | 19.88 | 22.49 | 66,482 | +2.61(+13.13%) |
Jul 09, 2021 | 19.66 | 19.88 | 19.16 | 19.88 | 5,429 | +0.41(+2.11%) |
Jul 08, 2021 | 19.25 | 19.66 | 19.20 | 19.47 | 4,915 | -0.05(-0.26%) |
Jul 07, 2021 | 19.78 | 19.84 | 19.23 | 19.52 | 5,643 | -0.16(-0.81%) |
Jul 06, 2021 | 19.00 | 19.79 | 19.00 | 19.68 | 4,458 | -0.07(-0.35%) |
Jul 02, 2021 | 19.88 | 19.88 | 18.51 | 19.75 | 207,006 | +0.02(+0.10%) |
Jul 01, 2021 | 19.57 | 19.88 | 19.19 | 19.73 | 5,429 | +0.26(+1.34%) |
Jun 30, 2021 | 19.32 | 19.47 | 19.30 | 19.47 | 902 | +0.27(+1.41%) |
Jun 29, 2021 | 18.89 | 19.48 | 18.59 | 19.20 | 7,864 | -0.50(-2.54%) |
Jun 28, 2021 | 20.00 | 20.26 | 19.67 | 19.70 | 10,765 | -0.32(-1.60%) |
Jun 25, 2021 | 17.93 | 20.02 | 17.90 | 20.02 | 72,166 | +2.05(+11.41%) |
Jun 24, 2021 | 17.80 | 17.97 | 17.34 | 17.97 | 18,474 | +0.77(+4.48%) |
Jun 23, 2021 | 17.81 | 18.64 | 17.20 | 17.20 | 19,098 | -0.72(-4.01%) |
Jun 22, 2021 | 17.97 | 18.32 | 17.66 | 17.92 | 37,450 | -0.22(-1.22%) |
Jun 21, 2021 | 18.50 | 18.50 | 17.98 | 18.14 | 33,378 | -0.11(-0.60%) |
Jun 18, 2021 | 18.30 | 18.42 | 17.85 | 18.25 | 23,197 | -0.09(-0.49%) |
Jun 17, 2021 | 18.39 | 18.57 | 18.10 | 18.34 | 1,594 | -0.06(-0.33%) |
Jun 16, 2021 | 18.35 | 18.40 | 18.12 | 18.40 | 4,740 | +0.24(+1.32%) |
Jun 15, 2021 | 18.94 | 18.94 | 18.10 | 18.16 | 8,215 | -0.54(-2.89%) |
Jun 14, 2021 | 18.51 | 18.79 | 18.35 | 18.70 | 3,686 | +0.33(+1.80%) |
Jun 11, 2021 | 18.52 | 18.52 | 18.28 | 18.37 | 1,761 | +0.27(+1.46%) |
Jun 10, 2021 | 18.40 | 18.40 | 18.11 | 18.11 | 748 | +0.00(+0.03%) |
Jun 09, 2021 | 17.88 | 18.27 | 17.81 | 18.10 | 2,112 | -0.01(-0.06%) |
Jun 08, 2021 | 18.39 | 18.39 | 18.11 | 18.11 | 768 | +0.00(+0.00%) |
Jun 07, 2021 | 18.40 | 18.40 | 17.78 | 18.11 | 1,063 | +0.09(+0.50%) |
Jun 04, 2021 | 18.59 | 18.60 | 18.00 | 18.02 | 6,067 | +0.22(+1.24%) |
Jun 03, 2021 | 18.27 | 18.27 | 17.80 | 17.80 | 5,058 | +0.04(+0.24%) |
Jun 02, 2021 | 17.32 | 17.90 | 17.32 | 17.76 | 12,313 | +0.34(+1.94%) |