Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.57 | 20.83 | 20.33 | 20.72 | 441,750 | +0.31(+1.53%) |
Aug 30, 2021 | 21.02 | 21.22 | 20.29 | 20.41 | 159,288 | -0.61(-2.88%) |
Aug 27, 2021 | 21.04 | 21.25 | 20.77 | 21.02 | 148,053 | +0.64(+3.12%) |
Aug 26, 2021 | 20.78 | 21.13 | 20.35 | 20.38 | 110,158 | -0.45(-2.16%) |
Aug 25, 2021 | 20.85 | 21.11 | 20.56 | 20.83 | 98,749 | +0.22(+1.04%) |
Aug 24, 2021 | 20.73 | 21.06 | 20.50 | 20.62 | 139,220 | +0.30(+1.49%) |
Aug 23, 2021 | 20.26 | 20.76 | 20.05 | 20.31 | 169,409 | +0.61(+3.08%) |
Aug 20, 2021 | 19.22 | 20.24 | 19.20 | 19.71 | 210,648 | +0.19(+0.95%) |
Aug 19, 2021 | 19.67 | 19.96 | 19.05 | 19.52 | 391,177 | -0.60(-2.96%) |
Aug 18, 2021 | 20.28 | 20.74 | 19.94 | 20.12 | 201,957 | -0.17(-0.82%) |
Aug 17, 2021 | 20.58 | 20.93 | 20.04 | 20.28 | 201,610 | -0.34(-1.66%) |
Aug 16, 2021 | 20.81 | 20.88 | 20.05 | 20.63 | 289,131 | -0.55(-2.59%) |
Aug 13, 2021 | 21.59 | 21.97 | 21.15 | 21.17 | 215,051 | -0.51(-2.34%) |
Aug 12, 2021 | 22.03 | 22.20 | 21.34 | 21.68 | 287,315 | -0.15(-0.70%) |
Aug 11, 2021 | 21.75 | 22.54 | 21.70 | 21.84 | 457,197 | -0.14(-0.65%) |
Aug 10, 2021 | 21.90 | 22.28 | 21.62 | 21.98 | 149,347 | +0.41(+1.90%) |
Aug 09, 2021 | 22.25 | 22.37 | 21.46 | 21.57 | 215,857 | -0.56(-2.54%) |
Aug 06, 2021 | 21.30 | 22.49 | 21.30 | 22.13 | 253,509 | +0.73(+3.43%) |
Aug 05, 2021 | 21.51 | 22.19 | 21.12 | 21.40 | 285,210 | +0.13(+0.63%) |
Aug 04, 2021 | 21.07 | 21.82 | 20.73 | 21.26 | 253,820 | +0.19(+0.90%) |
Aug 03, 2021 | 20.85 | 21.26 | 20.31 | 21.07 | 201,568 | +0.29(+1.38%) |
Aug 02, 2021 | 21.19 | 22.22 | 20.74 | 20.79 | 258,241 | -0.38(-1.80%) |
Jul 30, 2021 | 21.70 | 21.93 | 21.02 | 21.17 | 130,897 | -0.60(-2.76%) |
Jul 29, 2021 | 22.17 | 22.17 | 21.61 | 21.77 | 90,878 | -0.03(-0.13%) |
Jul 28, 2021 | 21.36 | 22.04 | 21.07 | 21.80 | 144,145 | +0.68(+3.21%) |
Jul 27, 2021 | 21.54 | 21.65 | 20.59 | 21.12 | 237,609 | -0.35(-1.64%) |
Jul 26, 2021 | 20.50 | 21.63 | 20.45 | 21.47 | 226,368 | +1.05(+5.14%) |
Jul 23, 2021 | 20.77 | 20.78 | 20.05 | 20.42 | 231,174 | -0.43(-2.06%) |
Jul 22, 2021 | 20.88 | 20.97 | 20.11 | 20.85 | 194,422 | +0.04(+0.18%) |
Jul 21, 2021 | 20.89 | 21.29 | 20.71 | 20.82 | 243,548 | +0.17(+0.83%) |
Jul 20, 2021 | 20.02 | 20.96 | 19.99 | 20.64 | 521,569 | +0.79(+3.99%) |
Jul 19, 2021 | 19.07 | 20.06 | 18.74 | 19.85 | 434,434 | -0.50(-2.44%) |
Jul 16, 2021 | 21.89 | 22.11 | 19.79 | 20.35 | 565,574 | -1.42(-6.53%) |
Jul 15, 2021 | 21.76 | 22.50 | 21.60 | 21.77 | 185,762 | -0.23(-1.04%) |
Jul 14, 2021 | 22.34 | 22.64 | 21.64 | 22.00 | 218,373 | +0.04(+0.17%) |
Jul 13, 2021 | 22.63 | 22.67 | 21.85 | 21.96 | 352,581 | -0.68(-2.99%) |
Jul 12, 2021 | 22.65 | 22.93 | 22.31 | 22.64 | 203,611 | -0.30(-1.29%) |
Jul 09, 2021 | 22.70 | 23.14 | 22.23 | 22.93 | 317,662 | +0.79(+3.57%) |
Jul 08, 2021 | 22.24 | 22.84 | 21.74 | 22.14 | 275,606 | -0.38(-1.69%) |
Jul 07, 2021 | 22.60 | 22.76 | 21.77 | 22.52 | 278,256 | -0.24(-1.05%) |
Jul 06, 2021 | 22.87 | 22.88 | 22.03 | 22.76 | 318,201 | +0.57(+2.58%) |
Jul 02, 2021 | 22.41 | 22.49 | 21.76 | 22.19 | 433,314 | +0.07(+0.30%) |
Jul 01, 2021 | 22.55 | 23.04 | 22.07 | 22.12 | 686,081 | -0.24(-1.07%) |
Jun 30, 2021 | 22.95 | 22.95 | 22.06 | 22.36 | 573,750 | -0.28(-1.22%) |
Jun 29, 2021 | 22.14 | 22.93 | 22.14 | 22.64 | 1,255,083 | +1.13(+5.28%) |
Jun 28, 2021 | 22.84 | 22.87 | 21.50 | 21.50 | 1,012,262 | -0.97(-4.33%) |
Jun 25, 2021 | 23.30 | 23.52 | 22.41 | 22.47 | 3,534,009 | -4.16(-15.61%) |
Jun 24, 2021 | 29.33 | 29.68 | 26.43 | 26.63 | 482,736 | -2.74(-9.32%) |
Jun 23, 2021 | 29.40 | 30.76 | 28.97 | 29.37 | 155,563 | +0.09(+0.29%) |
Jun 22, 2021 | 32.23 | 32.23 | 29.12 | 29.28 | 375,459 | -3.10(-9.57%) |
Jun 21, 2021 | 32.65 | 33.12 | 31.70 | 32.38 | 222,954 | -0.50(-1.51%) |
Jun 18, 2021 | 31.30 | 33.87 | 31.02 | 32.88 | 1,445,161 | +1.73(+5.54%) |
Jun 17, 2021 | 32.37 | 34.04 | 30.02 | 31.15 | 347,967 | -1.26(-3.88%) |
Jun 16, 2021 | 32.54 | 33.60 | 31.01 | 32.41 | 625,272 | +0.22(+0.68%) |
Jun 15, 2021 | 29.87 | 32.42 | 29.75 | 32.19 | 382,349 | +2.58(+8.73%) |
Jun 14, 2021 | 27.82 | 30.83 | 27.75 | 29.61 | 363,473 | +1.56(+5.58%) |
Jun 11, 2021 | 26.57 | 28.06 | 26.50 | 28.04 | 261,305 | +1.71(+6.48%) |
Jun 10, 2021 | 25.99 | 26.40 | 25.85 | 26.34 | 43,572 | +0.34(+1.32%) |
Jun 09, 2021 | 26.01 | 26.22 | 25.67 | 25.99 | 63,823 | +0.01(+0.04%) |
Jun 08, 2021 | 24.89 | 25.99 | 24.80 | 25.98 | 87,609 | +1.04(+4.17%) |
Jun 07, 2021 | 24.90 | 25.31 | 24.84 | 24.94 | 90,604 | -0.53(-2.10%) |
Jun 04, 2021 | 25.59 | 25.63 | 25.04 | 25.48 | 41,188 | -0.14(-0.56%) |
Jun 03, 2021 | 25.01 | 25.71 | 24.85 | 25.62 | 68,569 | +0.48(+1.90%) |
Jun 02, 2021 | 25.08 | 25.29 | 24.32 | 25.14 | 234,432 | +0.33(+1.35%) |