Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.80 | 21.64 | 20.80 | 21.40 | 14,974 | +0.40(+1.90%) |
Aug 30, 2021 | 20.80 | 21.20 | 20.40 | 21.00 | 12,240 | +0.40(+1.94%) |
Aug 27, 2021 | 20.80 | 21.10 | 20.40 | 20.60 | 12,228 | -0.20(-0.96%) |
Aug 26, 2021 | 20.40 | 21.00 | 20.40 | 20.80 | 5,723 | +0.40(+1.96%) |
Aug 25, 2021 | 20.40 | 20.60 | 20.20 | 20.40 | 12,663 | +0.20(+0.99%) |
Aug 24, 2021 | 19.60 | 20.40 | 19.51 | 20.20 | 10,219 | +0.52(+2.62%) |
Aug 23, 2021 | 19.67 | 20.00 | 19.45 | 19.68 | 17,290 | -0.08(-0.40%) |
Aug 20, 2021 | 19.40 | 20.00 | 19.40 | 19.76 | 4,239 | +0.36(+1.88%) |
Aug 19, 2021 | 20.00 | 20.00 | 19.30 | 19.40 | 10,709 | -0.25(-1.26%) |
Aug 18, 2021 | 19.20 | 19.94 | 19.30 | 19.65 | 12,013 | +0.34(+1.75%) |
Aug 17, 2021 | 20.00 | 20.20 | 19.00 | 19.31 | 40,441 | -0.89(-4.41%) |
Aug 16, 2021 | 20.40 | 20.40 | 20.00 | 20.20 | 16,645 | -0.20(-0.98%) |
Aug 13, 2021 | 20.60 | 20.80 | 20.00 | 20.40 | 24,768 | -0.20(-0.97%) |
Aug 12, 2021 | 20.60 | 20.80 | 20.40 | 20.60 | 12,709 | -0.40(-1.90%) |
Aug 11, 2021 | 21.00 | 21.60 | 20.40 | 21.00 | 35,140 | +0.00(+0.00%) |
Aug 10, 2021 | 21.20 | 21.60 | 20.60 | 21.00 | 36,844 | -0.40(-1.87%) |
Aug 09, 2021 | 22.60 | 22.60 | 21.20 | 21.40 | 58,558 | +0.20(+0.94%) |
Aug 06, 2021 | 21.20 | 21.80 | 21.20 | 21.20 | 11,277 | +0.00(+0.00%) |
Aug 05, 2021 | 21.20 | 21.40 | 20.60 | 21.20 | 16,753 | +0.00(+0.00%) |
Aug 04, 2021 | 21.20 | 22.00 | 21.00 | 21.20 | 13,481 | -0.20(-0.93%) |
Aug 03, 2021 | 22.00 | 22.00 | 21.00 | 21.40 | 18,359 | -0.60(-2.73%) |
Aug 02, 2021 | 22.20 | 22.80 | 21.80 | 22.00 | 22,847 | -0.20(-0.90%) |
Jul 30, 2021 | 22.20 | 22.60 | 21.64 | 22.20 | 8,175 | +0.60(+2.78%) |
Jul 29, 2021 | 22.40 | 22.71 | 21.60 | 21.60 | 11,069 | -0.60(-2.70%) |
Jul 28, 2021 | 21.00 | 22.40 | 20.84 | 22.20 | 17,030 | +1.00(+4.72%) |
Jul 27, 2021 | 21.60 | 21.60 | 20.80 | 21.20 | 37,333 | -0.40(-1.85%) |
Jul 26, 2021 | 21.60 | 22.20 | 21.00 | 21.60 | 14,949 | +0.20(+0.93%) |
Jul 23, 2021 | 21.80 | 22.00 | 21.40 | 21.40 | 16,114 | -1.00(-4.46%) |
Jul 22, 2021 | 22.60 | 23.00 | 22.00 | 22.40 | 19,231 | +0.20(+0.90%) |
Jul 21, 2021 | 22.00 | 22.60 | 21.60 | 22.20 | 18,396 | +0.60(+2.78%) |
Jul 20, 2021 | 21.60 | 22.20 | 21.20 | 21.60 | 31,139 | +0.60(+2.86%) |
Jul 19, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 44,521 | -0.20(-0.94%) |
Jul 16, 2021 | 22.20 | 22.40 | 21.20 | 21.20 | 27,263 | -1.20(-5.36%) |
Jul 15, 2021 | 22.40 | 22.60 | 22.20 | 22.40 | 20,525 | -0.20(-0.88%) |
Jul 14, 2021 | 22.80 | 23.20 | 22.60 | 22.60 | 27,753 | +0.00(+0.00%) |
Jul 13, 2021 | 23.20 | 23.28 | 22.20 | 22.60 | 38,256 | -0.40(-1.74%) |
Jul 12, 2021 | 23.20 | 23.52 | 22.80 | 23.00 | 25,088 | -0.80(-3.36%) |
Jul 09, 2021 | 22.80 | 24.20 | 22.40 | 23.80 | 31,442 | +0.80(+3.48%) |
Jul 08, 2021 | 22.40 | 23.40 | 21.80 | 23.00 | 50,040 | -0.20(-0.86%) |
Jul 07, 2021 | 24.60 | 25.10 | 22.60 | 23.20 | 59,720 | -0.80(-3.33%) |
Jul 06, 2021 | 23.60 | 25.40 | 23.20 | 24.00 | 69,365 | +0.20(+0.84%) |
Jul 02, 2021 | 24.60 | 25.40 | 23.40 | 23.80 | 58,260 | -1.00(-4.03%) |
Jul 01, 2021 | 24.80 | 25.82 | 24.40 | 24.80 | 64,220 | -1.00(-3.88%) |
Jun 30, 2021 | 26.40 | 26.60 | 25.40 | 25.80 | 68,984 | -0.40(-1.53%) |
Jun 29, 2021 | 26.20 | 28.60 | 24.70 | 26.20 | 286,746 | +0.60(+2.34%) |
Jun 28, 2021 | 27.60 | 27.80 | 25.30 | 25.60 | 72,926 | -1.60(-5.88%) |
Jun 25, 2021 | 26.00 | 28.40 | 25.80 | 27.20 | 506,598 | +0.60(+2.26%) |
Jun 24, 2021 | 23.40 | 27.00 | 23.10 | 26.60 | 404,469 | +1.80(+7.26%) |
Jun 23, 2021 | 24.60 | 27.20 | 22.60 | 24.80 | 1,159,946 | +3.80(+18.10%) |
Jun 22, 2021 | 21.00 | 21.20 | 20.60 | 21.00 | 90,547 | +0.00(+0.00%) |
Jun 21, 2021 | 21.20 | 21.40 | 20.80 | 21.00 | 49,224 | +0.00(+0.00%) |
Jun 18, 2021 | 22.00 | 23.40 | 21.00 | 21.00 | 100,507 | -0.20(-0.94%) |
Jun 17, 2021 | 22.00 | 22.60 | 21.20 | 21.20 | 47,334 | -1.00(-4.50%) |
Jun 16, 2021 | 22.20 | 22.60 | 21.80 | 22.20 | 58,754 | -0.20(-0.89%) |
Jun 15, 2021 | 22.40 | 22.60 | 21.80 | 22.40 | 40,272 | -0.20(-0.88%) |
Jun 14, 2021 | 22.60 | 23.20 | 22.20 | 22.60 | 40,052 | -0.20(-0.88%) |
Jun 11, 2021 | 22.00 | 23.60 | 22.00 | 22.80 | 91,246 | -1.80(-7.32%) |
Jun 10, 2021 | 23.60 | 24.90 | 23.00 | 24.60 | 87,970 | +1.00(+4.24%) |
Jun 09, 2021 | 24.00 | 24.60 | 23.40 | 23.60 | 58,613 | +0.00(+0.00%) |
Jun 08, 2021 | 23.60 | 24.00 | 23.00 | 23.60 | 38,402 | -0.20(-0.84%) |
Jun 07, 2021 | 23.00 | 24.00 | 22.40 | 23.80 | 92,688 | +0.80(+3.48%) |
Jun 04, 2021 | 24.00 | 24.40 | 23.00 | 23.00 | 30,382 | -1.20(-4.96%) |
Jun 03, 2021 | 23.80 | 24.60 | 23.40 | 24.20 | 42,409 | -0.20(-0.82%) |
Jun 02, 2021 | 23.20 | 24.90 | 22.80 | 24.40 | 111,188 | +1.40(+6.09%) |