Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.64 | 21.77 | 21.50 | 21.57 | 138,458 | +0.14(+0.63%) |
Aug 30, 2021 | 21.15 | 21.43 | 21.15 | 21.43 | 41,947 | +0.06(+0.28%) |
Aug 27, 2021 | 21.32 | 21.47 | 21.29 | 21.37 | 50,992 | -0.02(-0.09%) |
Aug 26, 2021 | 21.26 | 21.50 | 21.26 | 21.39 | 66,516 | +0.06(+0.28%) |
Aug 25, 2021 | 21.25 | 21.39 | 21.20 | 21.33 | 74,283 | +0.07(+0.33%) |
Aug 24, 2021 | 21.32 | 21.42 | 21.20 | 21.26 | 110,120 | -0.43(-1.97%) |
Aug 23, 2021 | 21.51 | 22.16 | 21.51 | 21.69 | 58,022 | +0.14(+0.64%) |
Aug 20, 2021 | 21.46 | 21.60 | 21.37 | 21.55 | 59,360 | +0.38(+1.79%) |
Aug 19, 2021 | 21.18 | 21.57 | 20.80 | 21.17 | 136,337 | -0.87(-3.95%) |
Aug 18, 2021 | 22.19 | 22.20 | 22.01 | 22.04 | 130,064 | -0.12(-0.52%) |
Aug 17, 2021 | 22.18 | 22.42 | 22.11 | 22.16 | 65,211 | -0.14(-0.65%) |
Aug 16, 2021 | 22.26 | 22.40 | 22.18 | 22.30 | 263,924 | -0.21(-0.94%) |
Aug 13, 2021 | 22.40 | 22.54 | 22.39 | 22.51 | 113,414 | +0.19(+0.86%) |
Aug 12, 2021 | 22.38 | 22.38 | 22.23 | 22.32 | 409,123 | -0.04(-0.19%) |
Aug 11, 2021 | 22.20 | 22.38 | 22.10 | 22.36 | 269,478 | +0.33(+1.48%) |
Aug 10, 2021 | 21.90 | 22.07 | 21.85 | 22.04 | 131,597 | +0.05(+0.20%) |
Aug 09, 2021 | 22.00 | 22.01 | 21.92 | 21.99 | 178,440 | +0.15(+0.71%) |
Aug 06, 2021 | 21.83 | 21.86 | 21.75 | 21.84 | 172,995 | -0.00(-0.02%) |
Aug 05, 2021 | 21.89 | 21.91 | 21.80 | 21.84 | 287,087 | +0.10(+0.46%) |
Aug 04, 2021 | 21.99 | 22.14 | 21.72 | 21.74 | 292,235 | -0.25(-1.14%) |
Aug 03, 2021 | 22.10 | 22.15 | 21.95 | 21.99 | 216,176 | +0.33(+1.52%) |
Aug 02, 2021 | 21.56 | 21.82 | 21.56 | 21.66 | 332,393 | +0.15(+0.70%) |
Jul 30, 2021 | 21.70 | 21.73 | 21.51 | 21.51 | 203,487 | -0.22(-1.01%) |
Jul 29, 2021 | 21.86 | 21.86 | 21.66 | 21.73 | 314,253 | +0.16(+0.72%) |
Jul 28, 2021 | 21.79 | 21.80 | 21.50 | 21.57 | 768,388 | -0.23(-1.03%) |
Jul 27, 2021 | 21.90 | 21.90 | 21.74 | 21.80 | 635,817 | -0.22(-1.00%) |
Jul 26, 2021 | 21.98 | 22.07 | 21.97 | 22.02 | 855,540 | +0.05(+0.25%) |
Jul 23, 2021 | 21.78 | 22.01 | 21.77 | 21.96 | 497,863 | +0.38(+1.74%) |
Jul 22, 2021 | 21.51 | 21.64 | 21.46 | 21.59 | 1,386,414 | +0.07(+0.33%) |
Jul 21, 2021 | 21.34 | 21.54 | 21.34 | 21.52 | 102,122 | +0.29(+1.37%) |
Jul 20, 2021 | 21.21 | 21.28 | 21.12 | 21.23 | 144,192 | -0.32(-1.48%) |
Jul 19, 2021 | 21.76 | 21.78 | 21.35 | 21.55 | 210,341 | -0.80(-3.58%) |
Jul 16, 2021 | 22.60 | 22.60 | 22.35 | 22.35 | 63,755 | +0.08(+0.36%) |
Jul 15, 2021 | 22.39 | 22.44 | 22.22 | 22.27 | 118,447 | -0.31(-1.37%) |
Jul 14, 2021 | 22.40 | 22.59 | 22.34 | 22.58 | 82,445 | +0.29(+1.30%) |
Jul 13, 2021 | 22.43 | 22.51 | 22.29 | 22.29 | 64,281 | -0.12(-0.51%) |
Jul 12, 2021 | 22.39 | 22.52 | 22.36 | 22.41 | 69,047 | +0.08(+0.34%) |
Jul 09, 2021 | 22.09 | 22.34 | 22.09 | 22.33 | 62,631 | +0.41(+1.89%) |
Jul 08, 2021 | 21.91 | 22.02 | 21.83 | 21.91 | 97,543 | -0.18(-0.82%) |
Jul 07, 2021 | 21.90 | 22.11 | 21.90 | 22.10 | 57,535 | +0.18(+0.80%) |
Jul 06, 2021 | 22.02 | 22.02 | 21.80 | 21.92 | 143,463 | -0.21(-0.95%) |
Jul 02, 2021 | 22.07 | 22.17 | 22.00 | 22.13 | 50,627 | +0.01(+0.05%) |
Jul 01, 2021 | 21.94 | 22.14 | 21.91 | 22.12 | 77,376 | +0.18(+0.80%) |
Jun 30, 2021 | 21.87 | 22.03 | 21.83 | 21.95 | 93,205 | -0.11(-0.49%) |
Jun 29, 2021 | 22.07 | 22.07 | 21.99 | 22.05 | 323,030 | -0.02(-0.08%) |
Jun 28, 2021 | 22.18 | 22.18 | 22.00 | 22.07 | 249,458 | -0.11(-0.50%) |
Jun 25, 2021 | 22.06 | 22.21 | 22.06 | 22.18 | 324,386 | +0.01(+0.05%) |
Jun 24, 2021 | 22.08 | 22.21 | 22.03 | 22.17 | 98,557 | -0.25(-1.12%) |
Jun 23, 2021 | 22.59 | 22.65 | 22.41 | 22.42 | 84,010 | -0.30(-1.32%) |
Jun 22, 2021 | 22.60 | 22.76 | 22.56 | 22.72 | 121,874 | +0.10(+0.44%) |
Jun 21, 2021 | 22.33 | 22.62 | 22.33 | 22.62 | 63,264 | +0.42(+1.89%) |
Jun 18, 2021 | 22.16 | 22.27 | 22.05 | 22.20 | 126,020 | -0.45(-1.99%) |
Jun 17, 2021 | 22.68 | 22.77 | 22.56 | 22.65 | 89,594 | -0.11(-0.48%) |
Jun 16, 2021 | 23.00 | 23.03 | 22.70 | 22.76 | 107,470 | -0.33(-1.43%) |
Jun 15, 2021 | 23.16 | 23.26 | 23.07 | 23.09 | 117,648 | -0.09(-0.41%) |
Jun 14, 2021 | 23.10 | 23.18 | 23.04 | 23.18 | 84,667 | +0.06(+0.28%) |
Jun 11, 2021 | 23.13 | 23.14 | 22.97 | 23.12 | 111,639 | -0.27(-1.18%) |
Jun 10, 2021 | 23.33 | 23.41 | 23.31 | 23.39 | 84,981 | +0.18(+0.80%) |
Jun 09, 2021 | 23.24 | 23.30 | 23.14 | 23.21 | 84,482 | -0.09(-0.39%) |
Jun 08, 2021 | 23.22 | 23.34 | 23.12 | 23.30 | 149,435 | -0.01(-0.04%) |
Jun 07, 2021 | 23.15 | 23.34 | 23.15 | 23.31 | 87,065 | +0.28(+1.22%) |
Jun 04, 2021 | 22.99 | 23.03 | 22.91 | 23.03 | 50,327 | -0.03(-0.13%) |
Jun 03, 2021 | 22.96 | 23.06 | 22.90 | 23.06 | 79,553 | -0.19(-0.80%) |
Jun 02, 2021 | 23.16 | 23.29 | 23.11 | 23.25 | 93,398 | +0.36(+1.55%) |