Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.47 | 20.87 | 20.39 | 20.46 | 113,472 | +0.08(+0.39%) |
Aug 30, 2021 | 20.79 | 20.84 | 20.11 | 20.38 | 42,772 | -0.30(-1.45%) |
Aug 27, 2021 | 20.34 | 20.90 | 20.00 | 20.68 | 43,625 | +0.48(+2.38%) |
Aug 26, 2021 | 20.65 | 20.95 | 20.17 | 20.20 | 56,554 | -0.54(-2.60%) |
Aug 25, 2021 | 19.84 | 20.79 | 19.50 | 20.74 | 77,086 | +1.19(+6.09%) |
Aug 24, 2021 | 19.10 | 19.93 | 19.05 | 19.55 | 41,921 | +0.53(+2.79%) |
Aug 23, 2021 | 18.46 | 19.50 | 18.37 | 19.02 | 57,926 | +0.67(+3.65%) |
Aug 20, 2021 | 17.90 | 18.72 | 17.90 | 18.35 | 46,593 | +0.30(+1.66%) |
Aug 19, 2021 | 17.35 | 18.47 | 17.28 | 18.05 | 60,733 | +0.39(+2.21%) |
Aug 18, 2021 | 17.83 | 18.81 | 17.59 | 17.66 | 36,943 | -0.23(-1.29%) |
Aug 17, 2021 | 18.31 | 18.31 | 17.82 | 17.89 | 35,868 | -0.56(-3.04%) |
Aug 16, 2021 | 19.02 | 19.47 | 18.17 | 18.45 | 51,026 | -0.56(-2.95%) |
Aug 13, 2021 | 19.07 | 19.45 | 18.71 | 19.01 | 31,783 | +0.02(+0.11%) |
Aug 12, 2021 | 18.34 | 19.31 | 18.24 | 18.99 | 53,843 | +0.65(+3.54%) |
Aug 11, 2021 | 18.34 | 18.47 | 18.06 | 18.34 | 41,040 | -0.05(-0.27%) |
Aug 10, 2021 | 18.82 | 18.89 | 18.13 | 18.39 | 35,565 | -0.42(-2.23%) |
Aug 09, 2021 | 18.45 | 19.10 | 18.19 | 18.81 | 40,807 | +0.34(+1.84%) |
Aug 06, 2021 | 18.69 | 18.99 | 18.26 | 18.47 | 69,890 | -0.13(-0.70%) |
Aug 05, 2021 | 19.64 | 19.80 | 18.55 | 18.60 | 187,347 | -1.20(-6.06%) |
Aug 04, 2021 | 20.13 | 20.28 | 19.60 | 19.80 | 57,162 | -0.49(-2.41%) |
Aug 03, 2021 | 20.24 | 20.66 | 19.90 | 20.29 | 67,440 | -0.06(-0.29%) |
Aug 02, 2021 | 20.14 | 20.50 | 19.57 | 20.35 | 67,199 | +0.29(+1.45%) |
Jul 30, 2021 | 20.69 | 20.72 | 20.02 | 20.06 | 65,667 | -0.78(-3.74%) |
Jul 29, 2021 | 20.76 | 21.25 | 20.59 | 20.84 | 27,874 | +0.13(+0.63%) |
Jul 28, 2021 | 20.93 | 21.23 | 20.68 | 20.71 | 62,093 | -0.22(-1.05%) |
Jul 27, 2021 | 20.97 | 21.12 | 20.59 | 20.93 | 67,535 | -0.28(-1.32%) |
Jul 26, 2021 | 22.31 | 22.31 | 21.15 | 21.21 | 77,625 | -1.10(-4.93%) |
Jul 23, 2021 | 22.96 | 22.96 | 22.14 | 22.31 | 76,248 | -0.56(-2.45%) |
Jul 22, 2021 | 22.85 | 23.09 | 22.52 | 22.87 | 62,439 | +0.00(+0.00%) |
Jul 21, 2021 | 22.18 | 23.26 | 20.80 | 22.87 | 100,157 | +0.69(+3.11%) |
Jul 20, 2021 | 22.07 | 22.76 | 21.93 | 22.18 | 89,245 | +0.18(+0.82%) |
Jul 19, 2021 | 21.60 | 22.23 | 21.25 | 22.00 | 115,586 | -0.12(-0.54%) |
Jul 16, 2021 | 22.29 | 22.41 | 21.85 | 22.12 | 104,423 | +0.06(+0.27%) |
Jul 15, 2021 | 21.82 | 22.12 | 21.27 | 22.06 | 84,276 | +0.31(+1.43%) |
Jul 14, 2021 | 22.40 | 22.88 | 21.53 | 21.75 | 130,741 | -0.50(-2.25%) |
Jul 13, 2021 | 21.98 | 22.35 | 21.66 | 22.25 | 115,278 | +0.24(+1.09%) |
Jul 12, 2021 | 22.49 | 22.73 | 21.66 | 22.01 | 97,287 | -0.23(-1.03%) |
Jul 09, 2021 | 21.96 | 22.35 | 21.34 | 22.24 | 96,069 | +0.48(+2.21%) |
Jul 08, 2021 | 21.59 | 22.32 | 21.46 | 21.76 | 179,764 | -0.20(-0.91%) |
Jul 07, 2021 | 20.99 | 22.01 | 20.82 | 21.96 | 283,167 | +1.00(+4.77%) |
Jul 06, 2021 | 20.64 | 21.00 | 20.60 | 20.96 | 287,892 | +0.32(+1.55%) |
Jul 02, 2021 | 19.96 | 20.91 | 19.70 | 20.64 | 246,282 | +0.72(+3.61%) |
Jul 01, 2021 | 18.57 | 20.03 | 18.00 | 19.92 | 211,981 | +1.39(+7.50%) |
Jun 30, 2021 | 20.51 | 20.75 | 18.31 | 18.53 | 555,128 | -1.87(-9.17%) |
Jun 29, 2021 | 20.84 | 20.95 | 20.30 | 20.40 | 84,107 | -0.45(-2.16%) |
Jun 28, 2021 | 20.72 | 21.00 | 20.36 | 20.85 | 139,820 | +0.12(+0.58%) |
Jun 25, 2021 | 21.90 | 21.90 | 20.68 | 20.73 | 276,384 | -1.19(-5.43%) |
Jun 24, 2021 | 21.71 | 22.10 | 21.69 | 21.92 | 101,559 | +0.22(+1.01%) |
Jun 23, 2021 | 21.76 | 22.37 | 21.65 | 21.70 | 151,740 | +0.05(+0.23%) |
Jun 22, 2021 | 21.45 | 21.75 | 20.91 | 21.65 | 176,910 | +0.20(+0.93%) |
Jun 21, 2021 | 20.67 | 21.54 | 20.35 | 21.45 | 247,211 | +0.84(+4.08%) |
Jun 18, 2021 | 20.80 | 21.00 | 19.38 | 20.61 | 774,490 | -0.40(-1.90%) |
Jun 17, 2021 | 20.80 | 21.58 | 20.61 | 21.01 | 199,379 | -0.04(-0.19%) |
Jun 16, 2021 | 20.91 | 21.39 | 20.65 | 21.05 | 207,277 | +0.25(+1.20%) |
Jun 15, 2021 | 20.59 | 21.18 | 20.43 | 20.80 | 253,226 | +0.20(+0.97%) |
Jun 14, 2021 | 18.80 | 20.65 | 18.80 | 20.60 | 366,172 | +1.63(+8.59%) |
Jun 11, 2021 | 18.35 | 19.05 | 18.35 | 18.97 | 179,677 | +0.77(+4.23%) |
Jun 10, 2021 | 17.43 | 18.25 | 16.97 | 18.20 | 276,003 | +1.05(+6.12%) |
Jun 09, 2021 | 17.20 | 17.86 | 16.95 | 17.15 | 154,290 | -0.07(-0.41%) |
Jun 08, 2021 | 16.32 | 17.39 | 16.07 | 17.22 | 231,016 | +0.90(+5.51%) |
Jun 07, 2021 | 15.83 | 16.92 | 15.75 | 16.32 | 807,205 | +0.50(+3.16%) |
Jun 04, 2021 | 15.04 | 16.00 | 14.81 | 15.82 | 513,603 | -0.65(-3.95%) |
Jun 03, 2021 | 15.00 | 16.56 | 14.86 | 16.47 | 451,572 | +1.79(+12.19%) |
Jun 02, 2021 | 14.52 | 14.71 | 14.31 | 14.68 | 103,731 | +0.21(+1.45%) |