Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.05 | 19.24 | 18.62 | 18.66 | 178,172 | -0.41(-2.16%) |
Aug 30, 2021 | 19.46 | 20.14 | 19.02 | 19.07 | 131,720 | -0.14(-0.75%) |
Aug 27, 2021 | 18.79 | 19.32 | 18.68 | 19.22 | 401,415 | +0.44(+2.35%) |
Aug 26, 2021 | 19.40 | 19.50 | 18.69 | 18.78 | 171,520 | -0.57(-2.93%) |
Aug 25, 2021 | 19.46 | 19.55 | 19.29 | 19.34 | 97,607 | -0.09(-0.44%) |
Aug 24, 2021 | 19.75 | 19.77 | 19.38 | 19.43 | 92,826 | -0.23(-1.17%) |
Aug 23, 2021 | 19.77 | 19.79 | 19.41 | 19.66 | 111,203 | +0.23(+1.18%) |
Aug 20, 2021 | 19.19 | 19.68 | 19.09 | 19.43 | 198,464 | +0.11(+0.59%) |
Aug 19, 2021 | 19.47 | 20.32 | 19.08 | 19.31 | 107,913 | -0.44(-2.23%) |
Aug 18, 2021 | 19.56 | 20.19 | 19.56 | 19.75 | 107,423 | +0.09(+0.44%) |
Aug 17, 2021 | 20.14 | 20.20 | 19.50 | 19.67 | 144,083 | -0.77(-3.75%) |
Aug 16, 2021 | 21.12 | 21.27 | 20.43 | 20.43 | 174,035 | -0.95(-4.43%) |
Aug 13, 2021 | 22.15 | 22.55 | 21.31 | 21.38 | 125,280 | -0.94(-4.20%) |
Aug 12, 2021 | 23.94 | 23.94 | 22.14 | 22.32 | 136,375 | -0.57(-2.51%) |
Aug 11, 2021 | 22.56 | 23.04 | 22.36 | 22.90 | 127,797 | +0.42(+1.87%) |
Aug 10, 2021 | 22.11 | 22.49 | 21.65 | 22.47 | 239,980 | +1.06(+4.96%) |
Aug 09, 2021 | 21.69 | 21.86 | 21.25 | 21.41 | 74,536 | -0.30(-1.37%) |
Aug 06, 2021 | 21.87 | 22.00 | 21.50 | 21.71 | 144,292 | +0.11(+0.49%) |
Aug 05, 2021 | 20.76 | 21.82 | 20.76 | 21.60 | 239,328 | +0.98(+4.74%) |
Aug 04, 2021 | 20.92 | 21.24 | 20.57 | 20.63 | 113,864 | -0.58(-2.75%) |
Aug 03, 2021 | 21.07 | 21.27 | 20.74 | 21.21 | 135,401 | +0.18(+0.87%) |
Aug 02, 2021 | 21.11 | 21.53 | 20.98 | 21.03 | 114,940 | +0.04(+0.18%) |
Jul 30, 2021 | 21.27 | 21.40 | 20.92 | 20.99 | 79,924 | -0.30(-1.39%) |
Jul 29, 2021 | 21.51 | 21.57 | 21.25 | 21.29 | 74,057 | +0.19(+0.91%) |
Jul 28, 2021 | 20.99 | 21.25 | 20.63 | 21.10 | 87,671 | +0.17(+0.82%) |
Jul 27, 2021 | 20.75 | 20.93 | 20.23 | 20.92 | 105,239 | +0.17(+0.83%) |
Jul 26, 2021 | 20.62 | 21.03 | 20.53 | 20.75 | 99,331 | +0.18(+0.88%) |
Jul 23, 2021 | 20.34 | 20.65 | 20.03 | 20.57 | 81,745 | +0.44(+2.19%) |
Jul 22, 2021 | 20.72 | 20.72 | 20.08 | 20.13 | 107,751 | -0.70(-3.36%) |
Jul 21, 2021 | 20.58 | 21.22 | 20.58 | 20.83 | 130,903 | +0.45(+2.21%) |
Jul 20, 2021 | 20.03 | 20.88 | 19.87 | 20.38 | 151,033 | +0.51(+2.55%) |
Jul 19, 2021 | 20.26 | 20.39 | 19.66 | 19.87 | 119,857 | -0.79(-3.85%) |
Jul 16, 2021 | 21.11 | 22.20 | 20.65 | 20.66 | 102,716 | -0.37(-1.77%) |
Jul 15, 2021 | 21.16 | 21.21 | 20.75 | 21.04 | 69,335 | -0.30(-1.39%) |
Jul 14, 2021 | 21.29 | 21.46 | 21.07 | 21.33 | 109,602 | +0.14(+0.68%) |
Jul 13, 2021 | 21.59 | 21.89 | 21.11 | 21.19 | 78,922 | -0.40(-1.86%) |
Jul 12, 2021 | 21.48 | 21.62 | 21.24 | 21.59 | 91,070 | +0.00(+0.00%) |
Jul 09, 2021 | 21.31 | 21.78 | 21.28 | 21.59 | 94,263 | +0.59(+2.83%) |
Jul 08, 2021 | 21.26 | 21.53 | 20.85 | 21.00 | 144,469 | -0.46(-2.14%) |
Jul 07, 2021 | 21.80 | 22.15 | 21.37 | 21.46 | 132,639 | -0.34(-1.58%) |
Jul 06, 2021 | 22.63 | 22.68 | 21.39 | 21.80 | 205,982 | -0.52(-2.32%) |
Jul 02, 2021 | 23.15 | 23.54 | 22.30 | 22.32 | 120,212 | -0.90(-3.88%) |
Jul 01, 2021 | 23.22 | 23.41 | 23.06 | 23.22 | 166,300 | +0.27(+1.17%) |
Jun 30, 2021 | 23.09 | 23.20 | 22.82 | 22.95 | 80,368 | -0.14(-0.62%) |
Jun 29, 2021 | 23.30 | 23.53 | 23.02 | 23.10 | 106,831 | -0.18(-0.78%) |
Jun 28, 2021 | 24.11 | 24.11 | 23.14 | 23.28 | 106,952 | -0.87(-3.61%) |
Jun 25, 2021 | 24.01 | 24.51 | 23.57 | 24.15 | 370,986 | +0.28(+1.16%) |
Jun 24, 2021 | 23.62 | 23.90 | 22.90 | 23.87 | 78,965 | +0.42(+1.80%) |
Jun 23, 2021 | 23.63 | 23.77 | 23.02 | 23.45 | 126,936 | -0.08(-0.33%) |
Jun 22, 2021 | 23.69 | 23.76 | 23.03 | 23.53 | 106,555 | -0.11(-0.49%) |
Jun 21, 2021 | 22.77 | 23.73 | 22.77 | 23.64 | 165,413 | +1.11(+4.93%) |
Jun 18, 2021 | 23.19 | 23.19 | 22.36 | 22.53 | 687,058 | -1.08(-4.58%) |
Jun 17, 2021 | 24.10 | 24.26 | 23.37 | 23.61 | 144,593 | -0.49(-2.03%) |
Jun 16, 2021 | 24.15 | 24.19 | 23.88 | 24.10 | 112,302 | -0.14(-0.59%) |
Jun 15, 2021 | 23.95 | 24.25 | 23.63 | 24.25 | 88,455 | +0.34(+1.40%) |
Jun 14, 2021 | 24.09 | 24.15 | 23.83 | 23.91 | 92,886 | -0.19(-0.79%) |
Jun 11, 2021 | 24.20 | 24.40 | 23.95 | 24.10 | 81,297 | -0.10(-0.40%) |
Jun 10, 2021 | 24.32 | 24.45 | 24.16 | 24.20 | 109,586 | +0.13(+0.56%) |
Jun 09, 2021 | 24.36 | 24.42 | 23.91 | 24.06 | 123,873 | -0.35(-1.45%) |
Jun 08, 2021 | 24.19 | 24.68 | 24.18 | 24.42 | 113,868 | +0.15(+0.63%) |
Jun 07, 2021 | 24.31 | 24.40 | 24.07 | 24.26 | 148,270 | +0.10(+0.40%) |
Jun 04, 2021 | 24.52 | 24.52 | 23.96 | 24.17 | 107,958 | -0.19(-0.79%) |
Jun 03, 2021 | 24.33 | 24.42 | 24.12 | 24.36 | 168,593 | +0.06(+0.24%) |
Jun 02, 2021 | 24.79 | 24.99 | 23.96 | 24.30 | 160,488 | -0.39(-1.59%) |