Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.74 | 22.80 | 22.74 | 22.75 | 1,110 | +0.25(+1.11%) |
Aug 30, 2021 | 22.97 | 22.97 | 22.50 | 22.50 | 2,254 | -0.31(-1.36%) |
Aug 27, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 19,629 | +0.21(+0.93%) |
Aug 26, 2021 | 22.75 | 22.75 | 22.60 | 22.60 | 121,639 | -0.13(-0.59%) |
Aug 25, 2021 | 22.52 | 22.73 | 22.50 | 22.73 | 5,598 | +0.43(+1.95%) |
Aug 24, 2021 | 22.30 | 22.48 | 22.30 | 22.30 | 345 | -0.07(-0.31%) |
Aug 23, 2021 | 22.38 | 22.38 | 21.65 | 22.37 | 3,000 | +0.37(+1.68%) |
Aug 19, 2021 | 22.00 | 22.00 | 22.00 | 20 | -0.57(-2.53%) | |
Aug 18, 2021 | 22.46 | 22.83 | 22.46 | 22.57 | 4,432 | -0.70(-3.01%) |
Aug 17, 2021 | 23.25 | 23.27 | 23.25 | 23.27 | 726 | +0.02(+0.09%) |
Aug 16, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 1,052 | -0.25(-1.06%) |
Aug 13, 2021 | 23.45 | 23.50 | 23.35 | 23.50 | 321 | +0.05(+0.21%) |
Aug 12, 2021 | 23.35 | 23.45 | 23.26 | 23.45 | 6,523 | +0.74(+3.25%) |
Aug 11, 2021 | 23.75 | 23.75 | 22.71 | 22.71 | 15,557 | -0.88(-3.73%) |
Aug 10, 2021 | 23.59 | 23.59 | 23.59 | 23.59 | 507 | +1.09(+4.84%) |
Aug 09, 2021 | 23.16 | 23.16 | 22.50 | 22.50 | 2,065 | -1.10(-4.66%) |
Aug 06, 2021 | 23.40 | 23.60 | 23.40 | 23.60 | 3,310 | +0.40(+1.72%) |
Aug 05, 2021 | 23.69 | 23.69 | 23.20 | 23.20 | 610 | -0.40(-1.69%) |
Aug 03, 2021 | 23.60 | 23.60 | 23.60 | 0 | -0.28(-1.17%) | |
Aug 02, 2021 | 24.00 | 24.49 | 23.88 | 23.88 | 810 | +0.11(+0.48%) |
Jul 29, 2021 | 23.77 | 23.77 | 23.77 | 34 | +0.22(+0.93%) | |
Jul 28, 2021 | 23.80 | 23.80 | 23.45 | 23.55 | 3,041 | +0.29(+1.27%) |
Jul 27, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 5,031 | -0.77(-3.23%) |
Jul 26, 2021 | 24.11 | 24.11 | 24.00 | 24.02 | 1,028 | +0.53(+2.26%) |
Jul 22, 2021 | 23.50 | 23.50 | 23.50 | 111 | +0.02(+0.09%) | |
Jul 21, 2021 | 23.30 | 23.48 | 23.30 | 23.48 | 4,550 | +0.62(+2.74%) |
Jul 20, 2021 | 22.50 | 22.85 | 22.50 | 22.85 | 1,883 | -0.45(-1.93%) |
Jul 19, 2021 | 23.30 | 23.55 | 23.30 | 23.30 | 1,225 | -0.70(-2.92%) |
Jul 16, 2021 | 24.35 | 24.35 | 24.00 | 24.00 | 2,062 | -0.79(-3.19%) |
Jul 15, 2021 | 24.55 | 24.84 | 24.55 | 24.79 | 2,239 | -0.01(-0.04%) |
Jul 14, 2021 | 24.85 | 24.85 | 24.70 | 24.80 | 1,803 | +0.59(+2.44%) |
Jul 13, 2021 | 24.80 | 24.80 | 24.21 | 24.21 | 1,353 | -0.28(-1.14%) |
Jul 09, 2021 | 24.49 | 24.49 | 24.49 | 125 | +0.29(+1.20%) | |
Jul 08, 2021 | 24.20 | 24.32 | 24.20 | 24.20 | 626 | -0.94(-3.74%) |
Jul 07, 2021 | 24.28 | 25.14 | 24.28 | 25.14 | 736 | +0.54(+2.20%) |
Jul 06, 2021 | 24.60 | 24.60 | 24.25 | 24.60 | 1,650 | +0.40(+1.65%) |
Jul 02, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 345 | -0.28(-1.14%) |
Jul 01, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 1,003 | +0.05(+0.20%) |
Jun 30, 2021 | 24.40 | 24.43 | 24.02 | 24.43 | 955 | -1.07(-4.20%) |
Jun 29, 2021 | 25.22 | 25.94 | 25.22 | 25.50 | 12,919 | +0.58(+2.32%) |
Jun 28, 2021 | 25.65 | 25.65 | 24.92 | 24.92 | 2,036 | -1.23(-4.69%) |
Jun 25, 2021 | 26.15 | 26.15 | 26.15 | 26.15 | 102 | +1.00(+3.98%) |
Jun 24, 2021 | 25.75 | 25.75 | 25.15 | 25.15 | 654 | -0.32(-1.26%) |
Jun 23, 2021 | 26.20 | 26.20 | 25.47 | 25.47 | 548 | -0.53(-2.04%) |
Jun 22, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 5,940 | +0.00(+0.00%) |
Jun 21, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 162 | +0.00(+0.00%) |
Jun 18, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 126 | -0.70(-2.62%) |
Jun 16, 2021 | 26.70 | 26.70 | 26.70 | 0 | -0.55(-2.02%) | |
Jun 15, 2021 | 27.25 | 27.25 | 27.25 | 27.25 | 208 | +0.09(+0.33%) |
Jun 14, 2021 | 27.16 | 27.16 | 27.16 | 27.16 | 13,193 | -0.21(-0.79%) |
Jun 11, 2021 | 27.38 | 27.38 | 27.38 | 27.38 | 193 | +0.12(+0.46%) |
Jun 10, 2021 | 27.25 | 27.25 | 27.25 | 27.25 | 1,610 | -0.03(-0.11%) |
Jun 09, 2021 | 27.28 | 27.28 | 27.28 | 27.28 | 126 | +0.18(+0.66%) |
Jun 08, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 143 | -0.38(-1.36%) |
Jun 07, 2021 | 27.50 | 27.99 | 27.48 | 27.48 | 2,810 | -0.20(-0.73%) |
Jun 04, 2021 | 27.68 | 27.68 | 27.68 | 27.68 | 24,920 | -0.12(-0.45%) |
Jun 03, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 595 | +0.23(+0.82%) |
Jun 02, 2021 | 27.15 | 27.57 | 27.15 | 27.57 | 498 | -0.38(-1.34%) |