Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.59 | 24.59 | 23.74 | 23.80 | 908,636 | -0.85(-3.45%) |
Aug 30, 2021 | 24.57 | 24.80 | 24.44 | 24.65 | 658,327 | +0.24(+0.98%) |
Aug 27, 2021 | 23.57 | 24.42 | 23.57 | 24.41 | 1,116,284 | +0.86(+3.65%) |
Aug 26, 2021 | 23.52 | 23.79 | 23.41 | 23.55 | 417,113 | -0.02(-0.08%) |
Aug 25, 2021 | 23.83 | 24.03 | 23.55 | 23.57 | 775,647 | -0.28(-1.17%) |
Aug 24, 2021 | 23.75 | 24.00 | 23.58 | 23.85 | 547,337 | +0.05(+0.21%) |
Aug 23, 2021 | 23.77 | 23.89 | 23.50 | 23.80 | 508,792 | +0.22(+0.93%) |
Aug 20, 2021 | 23.33 | 23.65 | 23.24 | 23.58 | 608,547 | +0.19(+0.81%) |
Aug 19, 2021 | 23.02 | 23.78 | 22.87 | 23.39 | 589,786 | +0.13(+0.56%) |
Aug 18, 2021 | 23.63 | 23.77 | 23.25 | 23.26 | 551,141 | -0.38(-1.61%) |
Aug 17, 2021 | 23.68 | 23.94 | 23.42 | 23.64 | 589,033 | -0.28(-1.17%) |
Aug 16, 2021 | 24.03 | 24.12 | 23.79 | 23.92 | 325,204 | -0.14(-0.58%) |
Aug 13, 2021 | 24.05 | 24.24 | 23.91 | 24.06 | 278,659 | +0.06(+0.25%) |
Aug 12, 2021 | 24.32 | 24.36 | 23.75 | 24.00 | 604,150 | -0.39(-1.60%) |
Aug 11, 2021 | 24.49 | 24.49 | 24.03 | 24.39 | 380,606 | -0.02(-0.08%) |
Aug 10, 2021 | 24.68 | 24.68 | 24.23 | 24.41 | 465,523 | -0.25(-1.01%) |
Aug 09, 2021 | 24.90 | 24.95 | 24.65 | 24.66 | 449,890 | -0.25(-1.00%) |
Aug 06, 2021 | 24.95 | 25.09 | 24.72 | 24.91 | 357,365 | -0.10(-0.40%) |
Aug 05, 2021 | 25.10 | 25.19 | 24.64 | 25.01 | 569,057 | +0.01(+0.04%) |
Aug 04, 2021 | 24.63 | 25.04 | 24.54 | 25.00 | 1,159,199 | +0.51(+2.08%) |
Aug 03, 2021 | 23.29 | 24.64 | 23.29 | 24.49 | 2,701,030 | +0.97(+4.12%) |
Aug 02, 2021 | 23.95 | 24.00 | 23.39 | 23.52 | 730,622 | -0.14(-0.59%) |
Jul 30, 2021 | 23.38 | 23.71 | 23.06 | 23.66 | 457,319 | +0.14(+0.60%) |
Jul 29, 2021 | 23.26 | 23.63 | 23.14 | 23.52 | 456,685 | +0.29(+1.25%) |
Jul 28, 2021 | 22.84 | 23.36 | 22.82 | 23.23 | 378,156 | +0.38(+1.66%) |
Jul 27, 2021 | 23.09 | 23.09 | 22.48 | 22.85 | 561,647 | -0.32(-1.38%) |
Jul 26, 2021 | 23.16 | 23.40 | 22.93 | 23.17 | 288,549 | +0.06(+0.26%) |
Jul 23, 2021 | 23.00 | 23.12 | 22.82 | 23.11 | 352,737 | +0.16(+0.70%) |
Jul 22, 2021 | 22.90 | 23.05 | 22.75 | 22.95 | 411,048 | -0.10(-0.43%) |
Jul 21, 2021 | 22.83 | 23.17 | 22.78 | 23.05 | 552,821 | +0.32(+1.41%) |
Jul 20, 2021 | 22.64 | 22.99 | 22.44 | 22.73 | 589,975 | +0.22(+0.98%) |
Jul 19, 2021 | 22.50 | 22.68 | 22.21 | 22.51 | 589,592 | -0.08(-0.35%) |
Jul 16, 2021 | 22.89 | 23.26 | 22.59 | 22.59 | 467,429 | -0.30(-1.31%) |
Jul 15, 2021 | 22.76 | 22.99 | 22.48 | 22.89 | 471,818 | -0.10(-0.43%) |
Jul 14, 2021 | 23.32 | 23.55 | 22.94 | 22.99 | 450,095 | -0.14(-0.61%) |
Jul 13, 2021 | 23.53 | 23.55 | 23.09 | 23.13 | 356,284 | -0.49(-2.07%) |
Jul 12, 2021 | 23.37 | 23.67 | 23.25 | 23.62 | 508,857 | +0.36(+1.55%) |
Jul 09, 2021 | 22.86 | 23.30 | 22.69 | 23.26 | 376,796 | +0.47(+2.06%) |
Jul 08, 2021 | 22.67 | 23.00 | 22.40 | 22.79 | 664,313 | -0.31(-1.34%) |
Jul 07, 2021 | 23.63 | 23.77 | 23.06 | 23.10 | 829,034 | -0.37(-1.58%) |
Jul 06, 2021 | 23.61 | 23.64 | 23.24 | 23.47 | 344,309 | -0.05(-0.19%) |
Jul 02, 2021 | 23.50 | 23.62 | 23.38 | 23.52 | 336,985 | +0.12(+0.49%) |
Jul 01, 2021 | 23.78 | 23.81 | 23.34 | 23.40 | 428,230 | -0.31(-1.31%) |
Jun 30, 2021 | 23.93 | 23.93 | 23.59 | 23.71 | 516,633 | -0.13(-0.55%) |
Jun 29, 2021 | 23.48 | 23.88 | 23.38 | 23.84 | 1,000,263 | +0.41(+1.75%) |
Jun 28, 2021 | 23.07 | 23.52 | 23.03 | 23.43 | 554,461 | +0.38(+1.65%) |
Jun 25, 2021 | 23.83 | 23.97 | 22.88 | 23.05 | 2,076,659 | -0.62(-2.62%) |
Jun 24, 2021 | 23.24 | 23.80 | 23.15 | 23.67 | 754,710 | +0.59(+2.56%) |
Jun 23, 2021 | 22.77 | 23.24 | 22.68 | 23.08 | 824,454 | +0.41(+1.81%) |
Jun 22, 2021 | 22.55 | 22.81 | 22.32 | 22.67 | 783,321 | +0.10(+0.44%) |
Jun 21, 2021 | 22.39 | 22.74 | 22.18 | 22.57 | 1,073,748 | +0.30(+1.35%) |
Jun 18, 2021 | 22.06 | 22.38 | 21.73 | 22.27 | 1,644,525 | +0.02(+0.09%) |
Jun 17, 2021 | 22.00 | 22.66 | 21.92 | 22.25 | 2,066,985 | +0.31(+1.41%) |
Jun 16, 2021 | 20.63 | 21.94 | 20.50 | 21.94 | 2,085,291 | +1.67(+8.24%) |
Jun 15, 2021 | 20.07 | 20.37 | 19.98 | 20.27 | 485,017 | +0.21(+1.05%) |
Jun 14, 2021 | 19.96 | 20.08 | 19.80 | 20.06 | 621,646 | +0.16(+0.80%) |
Jun 11, 2021 | 19.59 | 19.90 | 19.59 | 19.90 | 317,121 | +0.32(+1.63%) |
Jun 10, 2021 | 19.50 | 19.67 | 19.25 | 19.58 | 302,328 | +0.18(+0.93%) |
Jun 09, 2021 | 19.57 | 19.57 | 19.26 | 19.40 | 571,915 | -0.14(-0.72%) |
Jun 08, 2021 | 19.70 | 19.80 | 19.42 | 19.54 | 340,457 | +0.03(+0.15%) |
Jun 07, 2021 | 19.52 | 19.57 | 19.25 | 19.51 | 588,248 | -0.08(-0.41%) |
Jun 04, 2021 | 19.34 | 19.65 | 19.34 | 19.59 | 334,474 | +0.35(+1.82%) |
Jun 03, 2021 | 19.41 | 19.51 | 19.17 | 19.24 | 477,754 | -0.26(-1.33%) |
Jun 02, 2021 | 19.70 | 19.79 | 19.41 | 19.50 | 533,908 | -0.17(-0.86%) |