Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.74 | 20.97 | 20.71 | 20.94 | 37,356 | +0.14(+0.70%) |
Aug 30, 2021 | 21.10 | 21.10 | 20.75 | 20.80 | 46,058 | -0.20(-0.96%) |
Aug 27, 2021 | 20.98 | 21.01 | 20.60 | 21.00 | 92,611 | +0.06(+0.31%) |
Aug 26, 2021 | 20.78 | 21.26 | 20.35 | 20.94 | 100,701 | +0.27(+1.32%) |
Aug 25, 2021 | 20.65 | 20.78 | 20.52 | 20.66 | 54,505 | +0.07(+0.35%) |
Aug 24, 2021 | 20.55 | 20.89 | 20.53 | 20.59 | 90,612 | -0.02(-0.08%) |
Aug 23, 2021 | 20.33 | 20.90 | 20.33 | 20.61 | 88,248 | +0.16(+0.79%) |
Aug 20, 2021 | 20.35 | 20.72 | 20.17 | 20.45 | 53,510 | +0.14(+0.67%) |
Aug 19, 2021 | 20.79 | 20.90 | 20.31 | 20.31 | 107,242 | -0.63(-3.00%) |
Aug 18, 2021 | 21.07 | 21.15 | 20.93 | 20.94 | 32,070 | -0.06(-0.31%) |
Aug 17, 2021 | 21.31 | 21.35 | 20.97 | 21.00 | 97,717 | -0.38(-1.77%) |
Aug 16, 2021 | 21.44 | 21.47 | 21.31 | 21.38 | 41,223 | -0.05(-0.22%) |
Aug 13, 2021 | 21.46 | 21.57 | 21.41 | 21.43 | 37,434 | +0.03(+0.15%) |
Aug 12, 2021 | 21.56 | 21.68 | 21.38 | 21.40 | 61,944 | -0.30(-1.37%) |
Aug 11, 2021 | 21.40 | 21.83 | 21.35 | 21.69 | 99,524 | +0.15(+0.71%) |
Aug 10, 2021 | 21.50 | 21.62 | 21.46 | 21.54 | 106,406 | +0.08(+0.37%) |
Aug 09, 2021 | 21.29 | 21.54 | 21.24 | 21.46 | 87,227 | +0.29(+1.38%) |
Aug 06, 2021 | 21.29 | 21.33 | 21.09 | 21.17 | 100,490 | +0.02(+0.07%) |
Aug 05, 2021 | 21.26 | 21.34 | 20.99 | 21.15 | 95,729 | +0.09(+0.45%) |
Aug 04, 2021 | 21.30 | 21.38 | 21.04 | 21.06 | 143,668 | -0.25(-1.19%) |
Aug 03, 2021 | 21.50 | 21.50 | 21.20 | 21.31 | 54,634 | +0.01(+0.04%) |
Aug 02, 2021 | 21.19 | 21.50 | 21.00 | 21.30 | 116,661 | +0.18(+0.86%) |
Jul 30, 2021 | 21.08 | 21.23 | 20.99 | 21.12 | 54,076 | -0.07(-0.34%) |
Jul 29, 2021 | 21.25 | 21.32 | 20.95 | 21.19 | 86,753 | -0.06(-0.30%) |
Jul 28, 2021 | 21.31 | 21.34 | 21.17 | 21.25 | 31,313 | -0.06(-0.26%) |
Jul 27, 2021 | 21.32 | 21.39 | 21.22 | 21.31 | 21,469 | -0.05(-0.22%) |
Jul 26, 2021 | 21.17 | 21.41 | 21.14 | 21.36 | 24,740 | +0.00(+0.00%) |
Jul 23, 2021 | 21.32 | 21.41 | 21.25 | 21.36 | 26,459 | -0.03(-0.15%) |
Jul 22, 2021 | 21.29 | 21.40 | 21.18 | 21.39 | 32,095 | +0.09(+0.45%) |
Jul 21, 2021 | 21.16 | 21.39 | 21.16 | 21.29 | 42,096 | +0.13(+0.60%) |
Jul 20, 2021 | 20.95 | 21.23 | 20.95 | 21.17 | 32,711 | +0.30(+1.44%) |
Jul 19, 2021 | 21.14 | 21.18 | 20.79 | 20.87 | 106,539 | -0.38(-1.79%) |
Jul 16, 2021 | 21.55 | 21.55 | 21.25 | 21.25 | 74,703 | -0.16(-0.74%) |
Jul 15, 2021 | 21.28 | 21.46 | 21.26 | 21.40 | 39,017 | +0.09(+0.44%) |
Jul 14, 2021 | 21.39 | 21.46 | 21.26 | 21.31 | 57,629 | -0.12(-0.55%) |
Jul 13, 2021 | 21.57 | 21.57 | 21.34 | 21.43 | 40,975 | -0.08(-0.37%) |
Jul 12, 2021 | 21.45 | 21.52 | 21.34 | 21.51 | 45,224 | +0.09(+0.44%) |
Jul 09, 2021 | 21.46 | 21.46 | 21.27 | 21.41 | 58,031 | +0.11(+0.52%) |
Jul 08, 2021 | 21.34 | 21.45 | 21.18 | 21.30 | 26,435 | -0.15(-0.70%) |
Jul 07, 2021 | 21.41 | 21.45 | 21.30 | 21.45 | 36,730 | +0.03(+0.15%) |
Jul 06, 2021 | 21.45 | 21.45 | 21.15 | 21.42 | 55,780 | +0.04(+0.18%) |
Jul 02, 2021 | 21.34 | 21.44 | 21.31 | 21.38 | 44,076 | +0.05(+0.22%) |
Jul 01, 2021 | 21.35 | 21.43 | 21.30 | 21.33 | 51,036 | +0.06(+0.26%) |
Jun 30, 2021 | 21.22 | 21.45 | 21.22 | 21.28 | 84,284 | +0.10(+0.49%) |
Jun 29, 2021 | 21.19 | 21.22 | 20.98 | 21.18 | 39,913 | -0.01(-0.04%) |
Jun 28, 2021 | 21.22 | 21.22 | 20.84 | 21.18 | 79,603 | +0.08(+0.37%) |
Jun 25, 2021 | 21.46 | 21.46 | 21.10 | 21.10 | 82,970 | -0.29(-1.37%) |
Jun 24, 2021 | 21.20 | 21.42 | 20.87 | 21.40 | 144,989 | +0.15(+0.71%) |
Jun 23, 2021 | 21.10 | 21.44 | 20.98 | 21.25 | 157,538 | +0.15(+0.71%) |
Jun 22, 2021 | 20.91 | 21.10 | 20.79 | 21.10 | 76,146 | +0.20(+0.95%) |
Jun 21, 2021 | 21.10 | 21.25 | 20.79 | 20.90 | 54,114 | -0.06(-0.30%) |
Jun 18, 2021 | 21.02 | 21.16 | 20.88 | 20.96 | 55,621 | -0.08(-0.38%) |
Jun 17, 2021 | 21.22 | 21.22 | 20.83 | 21.04 | 67,453 | -0.17(-0.78%) |
Jun 16, 2021 | 21.39 | 21.39 | 21.06 | 21.21 | 56,605 | -0.17(-0.78%) |
Jun 15, 2021 | 21.34 | 21.42 | 21.10 | 21.37 | 46,132 | +0.06(+0.30%) |
Jun 14, 2021 | 21.34 | 21.44 | 21.20 | 21.31 | 67,955 | -0.03(-0.15%) |
Jun 11, 2021 | 21.34 | 21.34 | 21.18 | 21.34 | 25,915 | -0.01(-0.04%) |
Jun 10, 2021 | 21.27 | 21.36 | 21.18 | 21.35 | 56,810 | +0.06(+0.26%) |
Jun 09, 2021 | 21.25 | 21.38 | 20.79 | 21.29 | 146,707 | -0.04(-0.19%) |
Jun 08, 2021 | 21.18 | 21.34 | 21.13 | 21.33 | 26,500 | +0.17(+0.82%) |
Jun 07, 2021 | 21.44 | 21.44 | 21.02 | 21.16 | 58,990 | -0.17(-0.78%) |
Jun 04, 2021 | 21.44 | 21.44 | 21.22 | 21.33 | 35,052 | -0.07(-0.33%) |
Jun 03, 2021 | 21.21 | 21.48 | 21.21 | 21.40 | 61,482 | +0.03(+0.15%) |
Jun 02, 2021 | 21.40 | 21.44 | 21.29 | 21.36 | 30,232 | +0.03(+0.15%) |