Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.65 | 24.97 | 24.30 | 24.56 | 1,421,873 | +0.06(+0.24%) |
Aug 30, 2021 | 24.48 | 24.50 | 23.94 | 24.50 | 564,002 | +0.14(+0.57%) |
Aug 27, 2021 | 23.89 | 24.63 | 23.88 | 24.36 | 524,334 | +0.43(+1.80%) |
Aug 26, 2021 | 24.01 | 24.35 | 23.76 | 23.93 | 407,729 | +0.02(+0.08%) |
Aug 25, 2021 | 23.82 | 24.06 | 23.65 | 23.91 | 348,918 | -0.09(-0.37%) |
Aug 24, 2021 | 24.06 | 24.41 | 23.99 | 24.00 | 292,267 | -0.07(-0.29%) |
Aug 23, 2021 | 23.90 | 24.18 | 23.51 | 24.07 | 478,645 | +0.25(+1.05%) |
Aug 20, 2021 | 22.81 | 23.88 | 22.81 | 23.82 | 734,289 | +0.89(+3.88%) |
Aug 19, 2021 | 22.94 | 23.48 | 22.70 | 22.93 | 345,204 | -0.28(-1.21%) |
Aug 18, 2021 | 23.16 | 23.83 | 23.03 | 23.21 | 435,398 | +0.24(+1.04%) |
Aug 17, 2021 | 23.10 | 23.21 | 22.59 | 22.97 | 362,685 | -0.35(-1.50%) |
Aug 16, 2021 | 23.65 | 23.70 | 23.12 | 23.32 | 482,618 | -0.52(-2.18%) |
Aug 13, 2021 | 24.30 | 24.34 | 23.76 | 23.84 | 389,176 | -0.46(-1.89%) |
Aug 12, 2021 | 24.07 | 24.65 | 23.87 | 24.30 | 559,026 | +0.20(+0.83%) |
Aug 11, 2021 | 24.40 | 24.40 | 23.63 | 24.10 | 785,063 | -0.27(-1.11%) |
Aug 10, 2021 | 23.96 | 24.38 | 23.67 | 24.37 | 732,901 | +0.61(+2.57%) |
Aug 09, 2021 | 23.68 | 24.13 | 23.26 | 23.76 | 566,849 | -0.06(-0.25%) |
Aug 06, 2021 | 24.15 | 24.21 | 23.37 | 23.82 | 590,143 | -0.06(-0.25%) |
Aug 05, 2021 | 22.77 | 23.95 | 21.88 | 23.88 | 571,232 | +1.18(+5.20%) |
Aug 04, 2021 | 22.98 | 23.75 | 22.56 | 22.70 | 642,697 | -0.38(-1.65%) |
Aug 03, 2021 | 22.86 | 23.14 | 22.39 | 23.08 | 673,169 | +0.44(+1.94%) |
Aug 02, 2021 | 22.94 | 23.15 | 22.60 | 22.64 | 287,498 | -0.30(-1.31%) |
Jul 30, 2021 | 22.16 | 23.00 | 22.10 | 22.94 | 380,432 | +0.74(+3.33%) |
Jul 29, 2021 | 21.97 | 22.35 | 21.74 | 22.20 | 702,531 | +0.26(+1.19%) |
Jul 28, 2021 | 22.18 | 22.37 | 21.58 | 21.94 | 293,450 | -0.12(-0.54%) |
Jul 27, 2021 | 22.16 | 22.54 | 21.73 | 22.06 | 313,302 | -0.30(-1.34%) |
Jul 26, 2021 | 21.95 | 22.38 | 21.82 | 22.36 | 347,212 | +0.52(+2.38%) |
Jul 23, 2021 | 21.76 | 21.94 | 21.35 | 21.84 | 221,168 | +0.28(+1.30%) |
Jul 22, 2021 | 21.80 | 21.80 | 21.29 | 21.56 | 178,643 | -0.22(-1.01%) |
Jul 21, 2021 | 22.29 | 22.38 | 21.59 | 21.78 | 362,085 | -0.31(-1.40%) |
Jul 20, 2021 | 21.51 | 22.35 | 21.51 | 22.09 | 544,564 | +0.53(+2.46%) |
Jul 19, 2021 | 21.63 | 22.02 | 21.26 | 21.56 | 390,766 | -0.65(-2.93%) |
Jul 16, 2021 | 22.50 | 22.73 | 22.06 | 22.21 | 507,706 | -0.05(-0.22%) |
Jul 15, 2021 | 22.29 | 22.41 | 21.73 | 22.26 | 458,097 | -0.14(-0.62%) |
Jul 14, 2021 | 22.42 | 22.52 | 22.07 | 22.40 | 352,675 | +0.14(+0.63%) |
Jul 13, 2021 | 22.54 | 22.71 | 22.08 | 22.26 | 307,192 | -0.34(-1.50%) |
Jul 12, 2021 | 22.87 | 22.87 | 22.14 | 22.60 | 362,092 | -0.19(-0.83%) |
Jul 09, 2021 | 22.25 | 23.11 | 22.21 | 22.79 | 917,738 | +0.79(+3.59%) |
Jul 08, 2021 | 20.87 | 22.00 | 20.82 | 22.00 | 635,276 | +0.70(+3.29%) |
Jul 07, 2021 | 21.01 | 21.45 | 20.90 | 21.30 | 501,102 | +0.37(+1.77%) |
Jul 06, 2021 | 20.91 | 21.12 | 20.75 | 20.93 | 251,485 | -0.01(-0.05%) |
Jul 02, 2021 | 21.16 | 21.31 | 20.83 | 20.94 | 279,317 | -0.16(-0.76%) |
Jul 01, 2021 | 21.31 | 21.31 | 20.94 | 21.10 | 587,442 | -0.02(-0.09%) |
Jun 30, 2021 | 20.88 | 21.14 | 20.74 | 21.12 | 1,037,713 | +0.19(+0.91%) |
Jun 29, 2021 | 20.96 | 21.15 | 20.79 | 20.93 | 282,975 | +0.16(+0.77%) |
Jun 28, 2021 | 21.16 | 21.16 | 20.25 | 20.77 | 810,191 | -0.70(-3.26%) |
Jun 25, 2021 | 21.45 | 21.48 | 21.06 | 21.47 | 1,170,549 | +0.22(+1.04%) |
Jun 24, 2021 | 21.08 | 21.28 | 20.70 | 21.25 | 287,356 | +0.36(+1.72%) |
Jun 23, 2021 | 20.63 | 21.11 | 20.55 | 20.89 | 404,277 | +0.36(+1.75%) |
Jun 22, 2021 | 20.41 | 20.54 | 20.12 | 20.53 | 238,421 | +0.08(+0.39%) |
Jun 21, 2021 | 19.82 | 20.53 | 19.56 | 20.45 | 334,677 | +0.73(+3.70%) |
Jun 18, 2021 | 19.80 | 20.38 | 19.59 | 19.72 | 1,100,539 | -0.19(-0.95%) |
Jun 17, 2021 | 19.95 | 19.95 | 19.52 | 19.91 | 423,546 | -0.07(-0.35%) |
Jun 16, 2021 | 19.78 | 20.00 | 19.55 | 19.98 | 501,615 | -0.02(-0.10%) |
Jun 15, 2021 | 19.39 | 20.00 | 19.35 | 20.00 | 486,016 | +0.54(+2.77%) |
Jun 14, 2021 | 19.46 | 19.66 | 19.22 | 19.46 | 297,078 | +0.03(+0.15%) |
Jun 11, 2021 | 19.22 | 19.57 | 19.22 | 19.43 | 263,845 | +0.16(+0.83%) |
Jun 10, 2021 | 19.16 | 19.54 | 19.09 | 19.27 | 280,276 | +0.12(+0.63%) |
Jun 09, 2021 | 18.92 | 19.45 | 18.88 | 19.15 | 355,346 | +0.24(+1.27%) |
Jun 08, 2021 | 18.70 | 19.06 | 18.38 | 18.91 | 640,922 | +0.42(+2.27%) |
Jun 07, 2021 | 18.41 | 18.64 | 18.33 | 18.49 | 522,417 | +0.03(+0.16%) |
Jun 04, 2021 | 18.79 | 19.00 | 18.39 | 18.46 | 459,154 | -0.27(-1.44%) |
Jun 03, 2021 | 18.86 | 18.97 | 18.69 | 18.73 | 427,378 | -0.33(-1.73%) |
Jun 02, 2021 | 19.38 | 19.64 | 18.93 | 19.06 | 416,406 | -0.31(-1.60%) |