Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.86 | 24.17 | 23.29 | 23.58 | 52,332 | -0.23(-0.95%) |
Aug 30, 2021 | 24.22 | 24.22 | 23.72 | 23.80 | 39,613 | -0.26(-1.07%) |
Aug 27, 2021 | 23.49 | 24.16 | 23.46 | 24.06 | 46,761 | +0.44(+1.88%) |
Aug 26, 2021 | 23.92 | 24.15 | 23.50 | 23.62 | 49,254 | -0.31(-1.28%) |
Aug 25, 2021 | 24.11 | 24.41 | 23.77 | 23.92 | 42,713 | -0.29(-1.18%) |
Aug 24, 2021 | 23.91 | 24.27 | 23.28 | 24.21 | 71,448 | +0.36(+1.49%) |
Aug 23, 2021 | 23.29 | 24.09 | 22.91 | 23.85 | 117,691 | +0.96(+4.18%) |
Aug 20, 2021 | 22.55 | 23.04 | 22.55 | 22.89 | 89,840 | +0.31(+1.36%) |
Aug 19, 2021 | 22.81 | 22.90 | 22.29 | 22.59 | 94,773 | -0.35(-1.51%) |
Aug 18, 2021 | 22.87 | 23.18 | 22.63 | 22.93 | 101,920 | -0.09(-0.39%) |
Aug 17, 2021 | 22.72 | 23.14 | 22.22 | 23.02 | 75,325 | -0.23(-0.98%) |
Aug 16, 2021 | 23.28 | 23.38 | 22.89 | 23.25 | 105,654 | -0.17(-0.72%) |
Aug 13, 2021 | 23.94 | 23.94 | 23.34 | 23.42 | 80,856 | -0.57(-2.39%) |
Aug 12, 2021 | 24.21 | 24.27 | 23.99 | 23.99 | 42,733 | -0.22(-0.90%) |
Aug 11, 2021 | 24.19 | 24.32 | 23.64 | 24.21 | 65,652 | +0.16(+0.66%) |
Aug 10, 2021 | 24.06 | 24.62 | 23.91 | 24.05 | 73,859 | -0.26(-1.06%) |
Aug 09, 2021 | 24.10 | 24.52 | 23.79 | 24.31 | 75,469 | +0.41(+1.69%) |
Aug 06, 2021 | 24.50 | 24.53 | 23.28 | 23.90 | 146,549 | -0.61(-2.50%) |
Aug 05, 2021 | 24.49 | 24.94 | 23.92 | 24.51 | 78,515 | +0.17(+0.69%) |
Aug 04, 2021 | 25.58 | 25.58 | 24.33 | 24.35 | 117,634 | -1.22(-4.79%) |
Aug 03, 2021 | 25.28 | 25.97 | 24.93 | 25.57 | 112,228 | +0.57(+2.29%) |
Aug 02, 2021 | 26.84 | 26.89 | 24.59 | 25.00 | 239,926 | -1.63(-6.12%) |
Jul 30, 2021 | 25.65 | 26.90 | 25.65 | 26.63 | 237,831 | +1.12(+4.37%) |
Jul 29, 2021 | 25.50 | 25.77 | 25.34 | 25.51 | 106,329 | -0.02(-0.08%) |
Jul 28, 2021 | 24.94 | 25.62 | 24.67 | 25.53 | 156,587 | +0.59(+2.38%) |
Jul 27, 2021 | 24.45 | 25.46 | 24.20 | 24.94 | 249,057 | +0.65(+2.68%) |
Jul 26, 2021 | 24.80 | 24.80 | 24.09 | 24.29 | 95,415 | -0.23(-0.93%) |
Jul 23, 2021 | 24.15 | 25.11 | 23.89 | 24.51 | 144,729 | +0.45(+1.89%) |
Jul 22, 2021 | 24.21 | 24.33 | 23.15 | 24.06 | 168,167 | -0.12(-0.49%) |
Jul 21, 2021 | 22.67 | 24.57 | 22.67 | 24.18 | 196,094 | +1.55(+6.85%) |
Jul 20, 2021 | 24.38 | 24.39 | 21.76 | 22.63 | 502,922 | -1.55(-6.41%) |
Jul 19, 2021 | 22.48 | 24.35 | 22.35 | 24.18 | 671,306 | +1.60(+7.09%) |
Jul 16, 2021 | 22.95 | 23.17 | 22.22 | 22.58 | 214,018 | -0.17(-0.74%) |
Jul 15, 2021 | 22.83 | 23.07 | 22.53 | 22.75 | 97,909 | -0.28(-1.20%) |
Jul 14, 2021 | 22.75 | 23.20 | 22.39 | 23.02 | 123,967 | +0.01(+0.04%) |
Jul 13, 2021 | 23.22 | 23.50 | 22.61 | 23.01 | 163,453 | -0.39(-1.65%) |
Jul 12, 2021 | 23.48 | 23.67 | 22.98 | 23.40 | 143,255 | -0.14(-0.59%) |
Jul 09, 2021 | 22.32 | 23.61 | 22.32 | 23.54 | 173,074 | +1.06(+4.70%) |
Jul 08, 2021 | 21.54 | 22.91 | 21.32 | 22.48 | 145,506 | +0.37(+1.65%) |
Jul 07, 2021 | 21.31 | 22.19 | 21.04 | 22.11 | 385,073 | +0.98(+4.63%) |
Jul 06, 2021 | 21.84 | 21.86 | 20.84 | 21.14 | 141,306 | -0.62(-2.86%) |
Jul 02, 2021 | 22.00 | 22.16 | 21.35 | 21.76 | 100,495 | -0.14(-0.63%) |
Jul 01, 2021 | 21.99 | 22.03 | 21.50 | 21.90 | 138,367 | -0.16(-0.72%) |
Jun 30, 2021 | 22.05 | 22.12 | 21.84 | 22.06 | 120,568 | -0.02(-0.09%) |
Jun 29, 2021 | 22.29 | 22.45 | 22.03 | 22.07 | 114,967 | -0.29(-1.28%) |
Jun 28, 2021 | 22.51 | 22.59 | 21.96 | 22.36 | 176,958 | +0.06(+0.27%) |
Jun 25, 2021 | 22.35 | 22.89 | 22.24 | 22.30 | 1,369,703 | -0.15(-0.66%) |
Jun 24, 2021 | 22.08 | 22.84 | 22.08 | 22.45 | 191,300 | +0.43(+1.97%) |
Jun 23, 2021 | 21.86 | 22.27 | 21.63 | 22.02 | 192,646 | +0.13(+0.59%) |
Jun 22, 2021 | 21.51 | 22.12 | 21.09 | 21.89 | 217,046 | +0.38(+1.74%) |
Jun 21, 2021 | 21.29 | 22.07 | 21.26 | 21.51 | 294,317 | +0.13(+0.60%) |
Jun 18, 2021 | 20.96 | 21.71 | 20.96 | 21.38 | 279,591 | +0.22(+1.03%) |
Jun 17, 2021 | 21.24 | 21.44 | 20.66 | 21.17 | 200,229 | -0.28(-1.29%) |
Jun 16, 2021 | 21.31 | 21.63 | 20.83 | 21.44 | 236,224 | -0.08(-0.37%) |
Jun 15, 2021 | 21.07 | 22.07 | 20.56 | 21.52 | 387,232 | +0.44(+2.11%) |
Jun 14, 2021 | 22.88 | 23.36 | 20.87 | 21.08 | 718,159 | -1.77(-7.74%) |
Jun 11, 2021 | 23.03 | 23.26 | 22.42 | 22.85 | 277,060 | +0.02(+0.09%) |
Jun 10, 2021 | 24.31 | 24.62 | 22.42 | 22.83 | 736,797 | -3.28(-12.56%) |
Jun 09, 2021 | 26.57 | 26.57 | 25.20 | 26.10 | 273,546 | +0.25(+0.95%) |
Jun 08, 2021 | 26.14 | 26.61 | 25.58 | 25.86 | 190,304 | +0.04(+0.15%) |
Jun 07, 2021 | 25.08 | 26.02 | 24.78 | 25.82 | 152,716 | +1.08(+4.35%) |
Jun 04, 2021 | 24.45 | 24.97 | 24.37 | 24.74 | 105,140 | +0.39(+1.58%) |
Jun 03, 2021 | 24.86 | 25.14 | 24.31 | 24.36 | 148,428 | -0.69(-2.76%) |
Jun 02, 2021 | 25.41 | 25.41 | 24.89 | 25.05 | 71,608 | -0.19(-0.74%) |