Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.03 | 23.28 | 23.00 | 23.28 | 22,105 | +0.38(+1.64%) |
Aug 30, 2021 | 22.88 | 22.97 | 22.86 | 22.90 | 23,701 | -0.09(-0.40%) |
Aug 27, 2021 | 22.31 | 22.99 | 22.31 | 22.99 | 12,733 | +0.72(+3.23%) |
Aug 26, 2021 | 22.41 | 22.42 | 22.30 | 22.28 | 9,678 | -0.30(-1.34%) |
Aug 25, 2021 | 22.67 | 22.82 | 22.38 | 22.58 | 10,862 | +0.06(+0.27%) |
Aug 24, 2021 | 22.09 | 22.61 | 22.02 | 22.52 | 29,759 | +0.61(+2.77%) |
Aug 23, 2021 | 20.92 | 21.99 | 20.92 | 21.91 | 54,332 | +0.99(+4.72%) |
Aug 20, 2021 | 20.83 | 21.00 | 20.68 | 20.92 | 26,538 | +0.20(+0.96%) |
Aug 19, 2021 | 21.54 | 21.54 | 20.73 | 20.73 | 447,665 | -1.06(-4.85%) |
Aug 18, 2021 | 22.09 | 22.09 | 21.73 | 21.78 | 24,457 | -0.36(-1.64%) |
Aug 17, 2021 | 22.50 | 22.50 | 22.01 | 22.15 | 381,478 | -0.53(-2.33%) |
Aug 16, 2021 | 22.60 | 22.73 | 22.53 | 22.67 | 14,910 | -0.32(-1.39%) |
Aug 13, 2021 | 23.04 | 23.22 | 22.88 | 22.99 | 22,918 | +0.00(+0.00%) |
Aug 12, 2021 | 22.88 | 22.99 | 22.60 | 22.99 | 197,646 | +0.19(+0.84%) |
Aug 11, 2021 | 22.79 | 22.87 | 22.67 | 22.80 | 8,622 | +0.11(+0.50%) |
Aug 10, 2021 | 22.43 | 22.89 | 22.43 | 22.69 | 9,831 | +0.28(+1.24%) |
Aug 09, 2021 | 22.68 | 22.72 | 22.38 | 22.41 | 31,798 | -0.43(-1.89%) |
Aug 06, 2021 | 22.93 | 22.98 | 22.68 | 22.85 | 242,955 | -0.01(-0.05%) |
Aug 05, 2021 | 22.92 | 23.03 | 22.78 | 22.86 | 50,496 | -0.10(-0.42%) |
Aug 04, 2021 | 23.26 | 23.32 | 22.92 | 22.95 | 26,034 | -0.36(-1.56%) |
Aug 03, 2021 | 23.48 | 23.51 | 23.27 | 23.31 | 24,985 | -0.09(-0.37%) |
Aug 02, 2021 | 23.46 | 24.06 | 23.37 | 23.40 | 42,115 | +0.15(+0.63%) |
Jul 30, 2021 | 24.86 | 24.94 | 22.99 | 23.25 | 142,564 | -1.85(-7.38%) |
Jul 29, 2021 | 25.33 | 25.47 | 25.10 | 25.11 | 41,786 | +0.16(+0.66%) |
Jul 28, 2021 | 24.70 | 25.07 | 24.69 | 24.94 | 52,360 | +0.51(+2.09%) |
Jul 27, 2021 | 24.52 | 24.66 | 24.35 | 24.43 | 481,508 | -0.08(-0.32%) |
Jul 26, 2021 | 24.24 | 24.73 | 24.24 | 24.51 | 717,974 | +0.20(+0.82%) |
Jul 23, 2021 | 24.54 | 24.67 | 24.15 | 24.31 | 714,867 | -0.27(-1.09%) |
Jul 22, 2021 | 24.97 | 25.08 | 24.38 | 24.58 | 556,952 | -0.25(-1.01%) |
Jul 21, 2021 | 24.47 | 25.02 | 24.47 | 24.83 | 16,084 | +0.59(+2.43%) |
Jul 20, 2021 | 24.10 | 24.35 | 24.10 | 24.24 | 14,460 | +0.13(+0.54%) |
Jul 19, 2021 | 24.31 | 24.31 | 24.08 | 24.11 | 13,428 | -0.49(-2.01%) |
Jul 16, 2021 | 24.57 | 24.80 | 24.48 | 24.61 | 32,864 | -0.14(-0.56%) |
Jul 15, 2021 | 24.66 | 24.86 | 24.60 | 24.74 | 39,161 | +0.05(+0.21%) |
Jul 14, 2021 | 25.12 | 25.12 | 24.68 | 24.69 | 97,285 | -0.24(-0.97%) |
Jul 13, 2021 | 25.07 | 25.07 | 24.86 | 24.93 | 28,853 | -0.08(-0.31%) |
Jul 12, 2021 | 24.87 | 25.10 | 24.72 | 25.01 | 58,923 | -0.19(-0.76%) |
Jul 09, 2021 | 24.85 | 25.25 | 24.85 | 25.20 | 78,464 | +0.48(+1.93%) |
Jul 08, 2021 | 24.56 | 24.99 | 24.38 | 24.73 | 222,854 | +0.01(+0.03%) |
Jul 07, 2021 | 24.62 | 24.84 | 24.51 | 24.72 | 104,045 | +0.10(+0.39%) |
Jul 06, 2021 | 25.13 | 25.13 | 24.53 | 24.62 | 67,098 | -0.37(-1.49%) |
Jul 02, 2021 | 25.12 | 25.19 | 24.94 | 24.99 | 16,297 | -0.21(-0.82%) |
Jul 01, 2021 | 25.42 | 25.48 | 24.90 | 25.20 | 719,406 | +0.03(+0.14%) |
Jun 30, 2021 | 24.93 | 25.44 | 24.93 | 25.17 | 456,918 | +0.07(+0.28%) |
Jun 29, 2021 | 25.21 | 25.29 | 25.06 | 25.10 | 27,765 | -0.27(-1.06%) |
Jun 28, 2021 | 24.83 | 25.37 | 24.74 | 25.37 | 43,581 | +0.55(+2.23%) |
Jun 25, 2021 | 24.97 | 25.00 | 24.69 | 24.81 | 40,725 | +0.18(+0.74%) |
Jun 24, 2021 | 24.48 | 24.66 | 24.48 | 24.63 | 39,166 | +0.26(+1.07%) |
Jun 23, 2021 | 24.48 | 24.88 | 24.18 | 24.37 | 490,049 | +0.09(+0.39%) |
Jun 22, 2021 | 24.30 | 24.30 | 24.18 | 24.28 | 81,101 | +0.04(+0.18%) |
Jun 21, 2021 | 24.72 | 24.72 | 24.03 | 24.23 | 562,904 | -0.36(-1.48%) |
Jun 18, 2021 | 24.89 | 24.89 | 24.55 | 24.60 | 76,126 | -0.45(-1.80%) |
Jun 17, 2021 | 25.35 | 25.35 | 25.03 | 25.05 | 57,964 | -0.24(-0.96%) |
Jun 16, 2021 | 25.89 | 25.90 | 25.29 | 25.29 | 251,889 | -0.60(-2.31%) |
Jun 15, 2021 | 25.98 | 25.98 | 25.51 | 25.89 | 187,574 | -0.14(-0.53%) |
Jun 14, 2021 | 26.59 | 26.63 | 25.99 | 26.03 | 61,722 | -0.74(-2.75%) |
Jun 11, 2021 | 26.71 | 26.89 | 26.59 | 26.76 | 143,159 | +0.09(+0.32%) |
Jun 10, 2021 | 26.73 | 27.04 | 26.49 | 26.68 | 440,424 | +0.48(+1.85%) |
Jun 09, 2021 | 27.22 | 27.22 | 26.09 | 26.19 | 226,073 | -0.96(-3.54%) |
Jun 08, 2021 | 27.35 | 27.52 | 26.41 | 27.15 | 167,604 | -0.14(-0.50%) |
Jun 07, 2021 | 29.20 | 29.20 | 27.01 | 27.29 | 667,619 | -2.52(-8.47%) |
Jun 04, 2021 | 28.66 | 29.89 | 28.59 | 29.81 | 92,388 | +1.28(+4.48%) |
Jun 03, 2021 | 28.18 | 28.62 | 27.98 | 28.53 | 134,524 | -0.19(-0.66%) |
Jun 02, 2021 | 28.32 | 28.78 | 28.18 | 28.72 | 46,807 | +0.32(+1.12%) |