Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.22 | 21.38 | 21.16 | 21.31 | 21,857 | +0.23(+1.09%) |
Aug 30, 2021 | 21.23 | 21.23 | 20.93 | 21.08 | 21,837 | -0.04(-0.19%) |
Aug 27, 2021 | 20.80 | 21.18 | 20.70 | 21.12 | 25,224 | +0.24(+1.15%) |
Aug 26, 2021 | 20.95 | 21.17 | 20.73 | 20.88 | 18,419 | -0.09(-0.43%) |
Aug 25, 2021 | 20.99 | 21.12 | 20.91 | 20.97 | 34,091 | +0.21(+1.01%) |
Aug 24, 2021 | 20.62 | 20.81 | 20.61 | 20.76 | 15,645 | +0.47(+2.31%) |
Aug 23, 2021 | 19.83 | 20.37 | 19.83 | 20.29 | 21,360 | +0.54(+2.73%) |
Aug 20, 2021 | 19.63 | 19.81 | 19.61 | 19.75 | 24,730 | -0.23(-1.15%) |
Aug 19, 2021 | 20.08 | 20.24 | 19.89 | 19.98 | 32,955 | -0.36(-1.77%) |
Aug 18, 2021 | 20.06 | 20.52 | 20.06 | 20.34 | 29,898 | +0.70(+3.56%) |
Aug 17, 2021 | 19.76 | 19.76 | 19.37 | 19.64 | 80,058 | -0.34(-1.70%) |
Aug 16, 2021 | 20.16 | 20.19 | 19.98 | 19.98 | 41,797 | -0.41(-2.01%) |
Aug 13, 2021 | 20.81 | 20.81 | 20.35 | 20.39 | 40,426 | -0.51(-2.44%) |
Aug 12, 2021 | 21.09 | 21.09 | 20.70 | 20.90 | 36,484 | -0.31(-1.46%) |
Aug 11, 2021 | 21.75 | 21.75 | 21.07 | 21.21 | 56,744 | -0.46(-2.12%) |
Aug 10, 2021 | 21.66 | 21.96 | 21.50 | 21.67 | 88,627 | +0.61(+2.89%) |
Aug 09, 2021 | 20.71 | 21.18 | 20.50 | 21.06 | 42,292 | +0.49(+2.38%) |
Aug 06, 2021 | 20.80 | 20.92 | 20.52 | 20.57 | 70,139 | +0.15(+0.73%) |
Aug 05, 2021 | 20.19 | 20.47 | 20.06 | 20.42 | 33,452 | -0.16(-0.76%) |
Aug 04, 2021 | 20.86 | 20.93 | 20.51 | 20.58 | 12,382 | -0.54(-2.57%) |
Aug 03, 2021 | 21.34 | 21.34 | 21.02 | 21.12 | 26,121 | -0.13(-0.61%) |
Aug 02, 2021 | 21.50 | 21.54 | 21.25 | 21.25 | 18,279 | -0.04(-0.17%) |
Jul 30, 2021 | 21.25 | 21.54 | 21.19 | 21.28 | 19,542 | -0.05(-0.26%) |
Jul 29, 2021 | 21.72 | 21.72 | 21.34 | 21.34 | 31,580 | -0.12(-0.56%) |
Jul 28, 2021 | 20.91 | 21.58 | 20.91 | 21.46 | 13,505 | +0.60(+2.87%) |
Jul 27, 2021 | 21.08 | 21.08 | 20.58 | 20.86 | 31,005 | -0.28(-1.32%) |
Jul 26, 2021 | 21.19 | 21.36 | 20.96 | 21.14 | 25,045 | -0.24(-1.12%) |
Jul 23, 2021 | 21.67 | 21.67 | 21.27 | 21.38 | 22,628 | -0.31(-1.43%) |
Jul 22, 2021 | 22.11 | 22.19 | 21.57 | 21.69 | 24,298 | -0.15(-0.69%) |
Jul 21, 2021 | 21.24 | 21.84 | 21.24 | 21.84 | 24,402 | +0.84(+3.99%) |
Jul 20, 2021 | 20.61 | 21.00 | 20.46 | 21.00 | 57,633 | +0.46(+2.25%) |
Jul 19, 2021 | 20.29 | 20.59 | 20.11 | 20.54 | 53,077 | -0.37(-1.78%) |
Jul 16, 2021 | 21.30 | 21.30 | 20.79 | 20.91 | 29,741 | -0.37(-1.74%) |
Jul 15, 2021 | 21.27 | 21.59 | 21.08 | 21.28 | 42,935 | -0.37(-1.71%) |
Jul 14, 2021 | 22.10 | 22.16 | 21.56 | 21.65 | 63,345 | -0.52(-2.34%) |
Jul 13, 2021 | 22.45 | 22.51 | 22.09 | 22.17 | 50,521 | -0.50(-2.20%) |
Jul 12, 2021 | 22.84 | 22.86 | 22.50 | 22.66 | 25,387 | +0.05(+0.22%) |
Jul 09, 2021 | 22.67 | 22.67 | 22.43 | 22.61 | 38,972 | +0.07(+0.31%) |
Jul 08, 2021 | 22.31 | 22.68 | 22.08 | 22.55 | 60,123 | -0.71(-3.05%) |
Jul 07, 2021 | 24.15 | 24.15 | 23.21 | 23.25 | 45,974 | -0.99(-4.08%) |
Jul 06, 2021 | 24.34 | 24.51 | 24.21 | 24.24 | 42,630 | -0.10(-0.41%) |
Jul 02, 2021 | 24.43 | 24.46 | 24.12 | 24.34 | 15,774 | +0.09(+0.37%) |
Jul 01, 2021 | 24.45 | 24.45 | 24.09 | 24.25 | 11,239 | +0.00(+0.00%) |
Jun 30, 2021 | 24.36 | 24.45 | 24.15 | 24.25 | 26,714 | -0.53(-2.13%) |
Jun 29, 2021 | 24.91 | 25.13 | 24.64 | 24.78 | 35,560 | +0.27(+1.11%) |
Jun 28, 2021 | 24.14 | 24.54 | 24.14 | 24.51 | 37,750 | +0.68(+2.83%) |
Jun 25, 2021 | 24.01 | 24.17 | 23.77 | 23.83 | 42,274 | +0.05(+0.21%) |
Jun 24, 2021 | 23.90 | 23.98 | 23.75 | 23.78 | 17,674 | +0.10(+0.42%) |
Jun 23, 2021 | 23.42 | 23.71 | 23.35 | 23.68 | 28,135 | +0.22(+0.96%) |
Jun 22, 2021 | 22.87 | 23.49 | 22.79 | 23.46 | 45,369 | +0.59(+2.57%) |
Jun 21, 2021 | 22.61 | 22.87 | 22.52 | 22.87 | 22,402 | +0.50(+2.23%) |
Jun 18, 2021 | 22.66 | 22.75 | 22.37 | 22.37 | 92,647 | -0.95(-4.06%) |
Jun 17, 2021 | 23.03 | 23.36 | 22.95 | 23.32 | 40,147 | -0.06(-0.25%) |
Jun 16, 2021 | 23.54 | 23.75 | 23.20 | 23.38 | 27,346 | -0.32(-1.33%) |
Jun 15, 2021 | 24.07 | 24.08 | 23.65 | 23.69 | 17,891 | -0.26(-1.10%) |
Jun 14, 2021 | 24.26 | 24.30 | 23.95 | 23.96 | 16,615 | +0.10(+0.42%) |
Jun 11, 2021 | 23.78 | 23.95 | 23.74 | 23.86 | 12,906 | +0.03(+0.13%) |
Jun 10, 2021 | 23.60 | 23.86 | 23.55 | 23.83 | 27,862 | -0.34(-1.40%) |
Jun 09, 2021 | 24.95 | 24.95 | 24.15 | 24.17 | 33,411 | -0.45(-1.82%) |
Jun 08, 2021 | 24.61 | 24.77 | 24.40 | 24.62 | 38,626 | +0.42(+1.73%) |
Jun 07, 2021 | 23.82 | 24.25 | 23.78 | 24.20 | 36,144 | +0.28(+1.17%) |
Jun 04, 2021 | 23.81 | 24.09 | 23.81 | 23.92 | 35,108 | +0.10(+0.42%) |
Jun 03, 2021 | 23.99 | 24.07 | 23.68 | 23.82 | 45,007 | -0.29(-1.20%) |
Jun 02, 2021 | 24.09 | 24.21 | 24.00 | 24.11 | 38,226 | -0.23(-0.94%) |