Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.95 | 23.28 | 21.93 | 22.27 | 67,501 | -0.68(-2.96%) |
Aug 30, 2021 | 23.29 | 23.63 | 22.61 | 22.95 | 35,769 | +0.34(+1.50%) |
Aug 27, 2021 | 22.95 | 24.14 | 22.44 | 22.61 | 114,303 | -0.17(-0.75%) |
Aug 26, 2021 | 24.31 | 24.65 | 22.61 | 22.78 | 88,928 | -1.02(-4.29%) |
Aug 25, 2021 | 23.97 | 25.33 | 22.61 | 23.80 | 385,728 | -0.17(-0.71%) |
Aug 24, 2021 | 23.80 | 24.31 | 23.80 | 23.97 | 50,600 | +0.17(+0.71%) |
Aug 23, 2021 | 23.46 | 24.82 | 23.46 | 23.80 | 65,622 | +0.17(+0.72%) |
Aug 20, 2021 | 23.29 | 24.31 | 23.12 | 23.63 | 47,163 | +0.00(+0.00%) |
Aug 19, 2021 | 24.14 | 24.14 | 23.46 | 23.63 | 39,340 | -0.51(-2.11%) |
Aug 18, 2021 | 24.14 | 24.82 | 23.80 | 24.14 | 28,676 | -0.17(-0.70%) |
Aug 17, 2021 | 23.29 | 24.73 | 23.29 | 24.31 | 44,804 | +1.02(+4.38%) |
Aug 16, 2021 | 24.14 | 24.31 | 23.29 | 23.29 | 37,250 | -1.36(-5.52%) |
Aug 13, 2021 | 25.16 | 25.50 | 24.14 | 24.65 | 67,053 | -0.68(-2.68%) |
Aug 12, 2021 | 24.48 | 25.50 | 24.14 | 25.33 | 56,494 | +0.85(+3.47%) |
Aug 11, 2021 | 23.80 | 24.48 | 23.63 | 24.48 | 36,516 | +0.68(+2.86%) |
Aug 10, 2021 | 23.97 | 24.48 | 23.29 | 23.80 | 50,657 | -0.85(-3.45%) |
Aug 09, 2021 | 22.78 | 24.82 | 22.44 | 24.65 | 160,666 | +1.53(+6.62%) |
Aug 06, 2021 | 22.10 | 24.45 | 22.10 | 23.12 | 99,219 | +0.68(+3.03%) |
Aug 05, 2021 | 22.27 | 22.61 | 19.89 | 22.44 | 29,693 | -0.17(-0.75%) |
Aug 04, 2021 | 23.29 | 23.46 | 21.42 | 22.61 | 38,267 | -0.51(-2.21%) |
Aug 03, 2021 | 23.46 | 23.46 | 22.61 | 23.12 | 17,917 | -0.17(-0.73%) |
Aug 02, 2021 | 22.44 | 23.63 | 22.27 | 23.29 | 26,651 | +0.85(+3.79%) |
Jul 30, 2021 | 22.61 | 22.95 | 21.93 | 22.44 | 20,418 | -0.17(-0.75%) |
Jul 29, 2021 | 22.78 | 23.46 | 22.44 | 22.61 | 34,183 | -0.17(-0.75%) |
Jul 28, 2021 | 22.27 | 22.95 | 22.10 | 22.78 | 14,408 | +0.34(+1.52%) |
Jul 27, 2021 | 22.44 | 22.52 | 21.61 | 22.44 | 15,392 | -0.34(-1.49%) |
Jul 26, 2021 | 22.44 | 22.95 | 22.27 | 22.78 | 10,793 | +0.34(+1.52%) |
Jul 23, 2021 | 22.78 | 23.12 | 22.27 | 22.44 | 21,976 | -0.68(-2.94%) |
Jul 22, 2021 | 22.78 | 23.12 | 22.44 | 23.12 | 12,859 | +0.34(+1.49%) |
Jul 21, 2021 | 22.95 | 23.63 | 22.61 | 22.78 | 27,031 | +0.51(+2.29%) |
Jul 20, 2021 | 21.42 | 22.86 | 21.25 | 22.27 | 37,687 | +0.68(+3.15%) |
Jul 19, 2021 | 20.74 | 21.76 | 20.40 | 21.59 | 28,707 | +0.17(+0.79%) |
Jul 16, 2021 | 21.42 | 21.76 | 20.57 | 21.42 | 55,242 | -0.17(-0.79%) |
Jul 15, 2021 | 22.95 | 23.46 | 20.74 | 21.59 | 152,699 | -0.34(-1.55%) |
Jul 14, 2021 | 22.44 | 22.95 | 21.59 | 21.93 | 267,373 | -0.51(-2.27%) |
Jul 13, 2021 | 22.95 | 23.29 | 22.44 | 22.44 | 29,084 | -0.51(-2.22%) |
Jul 12, 2021 | 23.29 | 23.46 | 22.78 | 22.95 | 17,863 | -0.17(-0.74%) |
Jul 09, 2021 | 22.78 | 23.12 | 22.61 | 23.12 | 23,136 | +0.17(+0.74%) |
Jul 08, 2021 | 22.44 | 23.12 | 22.10 | 22.95 | 25,186 | +0.00(+0.00%) |
Jul 07, 2021 | 24.31 | 24.48 | 21.76 | 22.95 | 112,773 | -1.19(-4.93%) |
Jul 06, 2021 | 25.16 | 25.84 | 23.80 | 24.14 | 59,434 | -0.85(-3.40%) |
Jul 02, 2021 | 23.80 | 25.16 | 22.95 | 24.99 | 81,491 | +1.19(+5.00%) |
Jul 01, 2021 | 23.63 | 23.97 | 23.46 | 23.80 | 13,036 | +0.00(+0.00%) |
Jun 30, 2021 | 23.80 | 24.31 | 23.46 | 23.80 | 26,411 | -0.17(-0.71%) |
Jun 29, 2021 | 24.31 | 24.57 | 23.80 | 23.97 | 29,681 | -0.51(-2.08%) |
Jun 28, 2021 | 25.16 | 25.50 | 24.14 | 24.48 | 42,341 | -1.02(-4.00%) |
Jun 25, 2021 | 24.65 | 25.50 | 24.31 | 25.50 | 60,163 | +1.19(+4.90%) |
Jun 24, 2021 | 23.97 | 24.99 | 23.46 | 24.31 | 97,481 | +1.19(+5.15%) |
Jun 23, 2021 | 22.61 | 23.63 | 22.44 | 23.12 | 38,031 | +0.17(+0.74%) |
Jun 22, 2021 | 22.78 | 23.12 | 22.32 | 22.95 | 26,412 | +0.17(+0.75%) |
Jun 21, 2021 | 23.46 | 23.46 | 22.44 | 22.78 | 38,737 | -0.34(-1.47%) |
Jun 18, 2021 | 22.78 | 24.31 | 22.61 | 23.12 | 48,636 | -0.17(-0.73%) |
Jun 17, 2021 | 22.61 | 23.46 | 22.52 | 23.29 | 28,675 | +0.51(+2.24%) |
Jun 16, 2021 | 22.10 | 23.12 | 21.78 | 22.78 | 45,827 | +0.34(+1.52%) |
Jun 15, 2021 | 23.80 | 23.97 | 21.96 | 22.44 | 65,442 | -1.19(-5.04%) |
Jun 14, 2021 | 24.82 | 25.84 | 23.29 | 23.63 | 241,739 | +1.02(+4.51%) |
Jun 11, 2021 | 21.42 | 22.95 | 21.08 | 22.61 | 77,530 | +1.36(+6.40%) |
Jun 10, 2021 | 21.76 | 22.10 | 21.08 | 21.25 | 33,368 | -0.17(-0.79%) |
Jun 09, 2021 | 21.25 | 21.93 | 21.08 | 21.42 | 42,190 | +0.17(+0.80%) |
Jun 08, 2021 | 21.59 | 21.93 | 20.40 | 21.25 | 68,708 | -0.34(-1.57%) |
Jun 07, 2021 | 20.57 | 21.76 | 20.40 | 21.59 | 53,314 | +0.68(+3.25%) |
Jun 04, 2021 | 19.72 | 21.25 | 19.55 | 20.91 | 85,630 | +1.02(+5.13%) |
Jun 03, 2021 | 20.40 | 20.67 | 19.21 | 19.89 | 78,104 | -0.85(-4.10%) |
Jun 02, 2021 | 20.40 | 21.42 | 20.23 | 20.74 | 32,992 | +0.00(+0.00%) |