Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.59 | 22.73 | 22.26 | 22.37 | 213,575 | -0.22(-0.97%) |
Aug 30, 2021 | 22.39 | 22.62 | 22.19 | 22.59 | 548,743 | +0.29(+1.30%) |
Aug 27, 2021 | 21.47 | 22.50 | 21.47 | 22.30 | 332,121 | +0.83(+3.87%) |
Aug 26, 2021 | 21.76 | 21.94 | 21.33 | 21.47 | 452,585 | -0.21(-0.97%) |
Aug 25, 2021 | 21.59 | 21.79 | 21.36 | 21.68 | 197,248 | +0.16(+0.74%) |
Aug 24, 2021 | 21.49 | 21.71 | 21.46 | 21.52 | 183,181 | +0.12(+0.56%) |
Aug 23, 2021 | 21.08 | 21.48 | 20.98 | 21.40 | 244,865 | +0.42(+2.00%) |
Aug 20, 2021 | 20.62 | 21.04 | 20.35 | 20.98 | 332,488 | +0.29(+1.40%) |
Aug 19, 2021 | 20.60 | 21.04 | 20.50 | 20.69 | 208,803 | -0.07(-0.34%) |
Aug 18, 2021 | 20.48 | 21.18 | 20.35 | 20.76 | 216,866 | +0.23(+1.12%) |
Aug 17, 2021 | 20.79 | 20.92 | 20.25 | 20.53 | 397,554 | -0.50(-2.38%) |
Aug 16, 2021 | 21.50 | 21.50 | 20.66 | 21.03 | 306,622 | -0.67(-3.09%) |
Aug 13, 2021 | 22.13 | 22.22 | 21.66 | 21.70 | 206,084 | -0.40(-1.81%) |
Aug 12, 2021 | 22.00 | 22.66 | 21.79 | 22.10 | 541,676 | +0.51(+2.36%) |
Aug 11, 2021 | 21.33 | 21.64 | 20.82 | 21.59 | 2,971,498 | +0.40(+1.89%) |
Aug 10, 2021 | 21.69 | 21.70 | 20.98 | 21.19 | 318,547 | -0.50(-2.31%) |
Aug 09, 2021 | 21.20 | 21.72 | 21.09 | 21.69 | 279,521 | +0.43(+2.02%) |
Aug 06, 2021 | 21.76 | 22.04 | 20.89 | 21.26 | 478,668 | -0.42(-1.94%) |
Aug 05, 2021 | 21.48 | 22.07 | 21.26 | 21.68 | 477,871 | +0.14(+0.65%) |
Aug 04, 2021 | 21.67 | 21.99 | 21.42 | 21.54 | 306,031 | -0.21(-0.97%) |
Aug 03, 2021 | 21.51 | 21.78 | 21.18 | 21.75 | 421,628 | +0.17(+0.79%) |
Aug 02, 2021 | 22.23 | 22.93 | 21.40 | 21.58 | 1,048,087 | -0.53(-2.40%) |
Jul 30, 2021 | 20.19 | 22.40 | 20.13 | 22.11 | 2,227,312 | +2.60(+13.33%) |
Jul 29, 2021 | 19.19 | 19.56 | 19.11 | 19.51 | 382,380 | +0.26(+1.35%) |
Jul 28, 2021 | 19.05 | 19.44 | 18.71 | 19.25 | 278,569 | +0.34(+1.80%) |
Jul 27, 2021 | 19.81 | 19.96 | 18.46 | 18.91 | 557,271 | -0.89(-4.49%) |
Jul 26, 2021 | 19.90 | 20.44 | 19.70 | 19.80 | 645,203 | +0.42(+2.17%) |
Jul 23, 2021 | 19.46 | 19.55 | 19.16 | 19.38 | 266,666 | -0.09(-0.46%) |
Jul 22, 2021 | 19.22 | 20.19 | 19.15 | 19.47 | 660,207 | +0.23(+1.20%) |
Jul 21, 2021 | 19.00 | 19.51 | 18.93 | 19.24 | 338,193 | +0.28(+1.48%) |
Jul 20, 2021 | 18.28 | 19.12 | 18.12 | 18.96 | 461,141 | +0.77(+4.23%) |
Jul 19, 2021 | 17.84 | 18.47 | 17.57 | 18.19 | 324,168 | -0.08(-0.44%) |
Jul 16, 2021 | 18.57 | 18.69 | 18.03 | 18.27 | 425,226 | -0.15(-0.81%) |
Jul 15, 2021 | 18.29 | 18.67 | 18.15 | 18.42 | 282,233 | +0.05(+0.27%) |
Jul 14, 2021 | 18.84 | 19.02 | 18.24 | 18.37 | 386,989 | -0.36(-1.92%) |
Jul 13, 2021 | 18.63 | 18.88 | 17.90 | 18.73 | 380,895 | +0.04(+0.21%) |
Jul 12, 2021 | 18.80 | 18.91 | 18.34 | 18.69 | 220,067 | -0.01(-0.05%) |
Jul 09, 2021 | 18.67 | 18.78 | 18.51 | 18.70 | 193,602 | +0.06(+0.32%) |
Jul 08, 2021 | 18.53 | 18.80 | 18.30 | 18.64 | 328,423 | -0.24(-1.27%) |
Jul 07, 2021 | 19.26 | 19.35 | 18.81 | 18.88 | 296,311 | -0.30(-1.56%) |
Jul 06, 2021 | 19.12 | 19.30 | 18.71 | 19.18 | 361,863 | +0.15(+0.79%) |
Jul 02, 2021 | 19.49 | 19.60 | 18.90 | 19.03 | 339,805 | -0.37(-1.91%) |
Jul 01, 2021 | 19.33 | 19.69 | 19.23 | 19.40 | 377,519 | +0.14(+0.73%) |
Jun 30, 2021 | 19.22 | 19.75 | 19.02 | 19.26 | 817,045 | +0.12(+0.63%) |
Jun 29, 2021 | 19.14 | 19.34 | 19.00 | 19.14 | 364,360 | +0.09(+0.47%) |
Jun 28, 2021 | 19.26 | 19.44 | 18.85 | 19.05 | 556,200 | -0.22(-1.14%) |
Jun 25, 2021 | 19.39 | 19.55 | 19.23 | 19.27 | 507,301 | -0.13(-0.67%) |
Jun 24, 2021 | 19.00 | 19.55 | 19.00 | 19.40 | 296,412 | +0.40(+2.11%) |
Jun 23, 2021 | 18.95 | 19.25 | 18.88 | 19.00 | 288,930 | +0.12(+0.64%) |
Jun 22, 2021 | 18.78 | 18.96 | 18.56 | 18.88 | 258,050 | -0.05(-0.26%) |
Jun 21, 2021 | 19.13 | 19.31 | 18.68 | 18.93 | 313,578 | -0.07(-0.37%) |
Jun 18, 2021 | 19.30 | 19.40 | 18.84 | 19.00 | 685,520 | -0.39(-2.01%) |
Jun 17, 2021 | 19.00 | 19.84 | 18.93 | 19.39 | 930,903 | +0.25(+1.31%) |
Jun 16, 2021 | 18.39 | 19.32 | 18.36 | 19.14 | 838,717 | +0.88(+4.82%) |
Jun 15, 2021 | 18.26 | 18.30 | 17.97 | 18.26 | 344,285 | -0.12(-0.65%) |
Jun 14, 2021 | 18.91 | 19.04 | 18.31 | 18.38 | 407,955 | -0.43(-2.29%) |
Jun 11, 2021 | 18.68 | 18.94 | 18.42 | 18.81 | 387,818 | +0.15(+0.80%) |
Jun 10, 2021 | 18.30 | 18.80 | 18.01 | 18.66 | 770,691 | +0.33(+1.80%) |
Jun 09, 2021 | 17.95 | 18.69 | 17.93 | 18.33 | 668,134 | +0.40(+2.23%) |
Jun 08, 2021 | 17.20 | 17.99 | 17.20 | 17.93 | 488,820 | +0.80(+4.67%) |
Jun 07, 2021 | 16.80 | 17.16 | 16.80 | 17.13 | 268,083 | +0.36(+2.15%) |
Jun 04, 2021 | 16.70 | 16.88 | 16.66 | 16.77 | 277,404 | +0.18(+1.08%) |
Jun 03, 2021 | 16.58 | 16.86 | 16.50 | 16.59 | 318,353 | -0.14(-0.84%) |
Jun 02, 2021 | 17.23 | 17.23 | 16.66 | 16.73 | 323,527 | -0.42(-2.45%) |