Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.34 | 20.16 | 19.13 | 19.47 | 1,654,652 | +0.14(+0.73%) |
Aug 30, 2021 | 21.65 | 21.65 | 19.21 | 19.33 | 2,834,221 | -3.81(-16.46%) |
Aug 27, 2021 | 22.37 | 23.33 | 22.34 | 23.13 | 361,046 | +0.75(+3.37%) |
Aug 26, 2021 | 22.27 | 22.66 | 22.04 | 22.38 | 219,920 | +0.17(+0.76%) |
Aug 25, 2021 | 22.18 | 22.50 | 22.11 | 22.21 | 248,845 | +0.06(+0.26%) |
Aug 24, 2021 | 22.13 | 22.40 | 21.83 | 22.15 | 228,837 | +0.03(+0.13%) |
Aug 23, 2021 | 21.66 | 22.44 | 21.66 | 22.13 | 328,206 | +0.64(+2.98%) |
Aug 20, 2021 | 21.49 | 21.64 | 21.11 | 21.49 | 268,227 | -0.08(-0.35%) |
Aug 19, 2021 | 21.49 | 21.94 | 21.28 | 21.56 | 342,790 | -0.14(-0.65%) |
Aug 18, 2021 | 21.77 | 22.10 | 21.55 | 21.70 | 233,479 | -0.07(-0.30%) |
Aug 17, 2021 | 22.14 | 22.17 | 21.56 | 21.77 | 229,563 | -0.57(-2.56%) |
Aug 16, 2021 | 21.87 | 22.44 | 21.62 | 22.34 | 293,073 | +0.37(+1.67%) |
Aug 13, 2021 | 22.02 | 22.03 | 21.60 | 21.97 | 236,143 | -0.03(-0.13%) |
Aug 12, 2021 | 21.98 | 22.04 | 21.51 | 22.00 | 269,112 | +0.08(+0.39%) |
Aug 11, 2021 | 22.11 | 22.11 | 21.66 | 21.92 | 252,879 | -0.11(-0.51%) |
Aug 10, 2021 | 22.08 | 22.34 | 21.79 | 22.03 | 248,856 | -0.13(-0.59%) |
Aug 09, 2021 | 22.18 | 22.87 | 21.95 | 22.16 | 495,967 | +0.08(+0.34%) |
Aug 06, 2021 | 21.07 | 22.13 | 21.07 | 22.09 | 617,379 | +1.72(+8.43%) |
Aug 05, 2021 | 21.12 | 21.12 | 19.44 | 20.37 | 596,528 | -0.27(-1.32%) |
Aug 04, 2021 | 20.55 | 21.04 | 20.40 | 20.64 | 367,487 | -0.13(-0.63%) |
Aug 03, 2021 | 20.37 | 20.89 | 19.97 | 20.77 | 446,766 | +0.39(+1.93%) |
Aug 02, 2021 | 21.07 | 21.24 | 20.27 | 20.38 | 333,737 | -0.66(-3.12%) |
Jul 30, 2021 | 21.00 | 21.20 | 20.72 | 21.04 | 310,231 | -0.18(-0.84%) |
Jul 29, 2021 | 20.92 | 21.41 | 20.83 | 21.21 | 213,336 | +0.52(+2.49%) |
Jul 28, 2021 | 20.98 | 21.18 | 20.37 | 20.70 | 348,801 | -0.24(-1.17%) |
Jul 27, 2021 | 21.29 | 21.30 | 20.70 | 20.94 | 613,969 | -0.42(-1.98%) |
Jul 26, 2021 | 20.89 | 21.49 | 20.80 | 21.36 | 516,129 | +0.57(+2.75%) |
Jul 23, 2021 | 20.06 | 20.83 | 20.01 | 20.79 | 325,025 | +0.81(+4.04%) |
Jul 22, 2021 | 19.90 | 20.12 | 19.03 | 19.98 | 472,317 | -0.13(-0.65%) |
Jul 21, 2021 | 19.02 | 20.15 | 18.72 | 20.12 | 411,295 | +0.94(+4.89%) |
Jul 20, 2021 | 18.13 | 19.40 | 18.00 | 19.18 | 551,237 | +1.16(+6.46%) |
Jul 19, 2021 | 16.91 | 18.02 | 16.45 | 18.01 | 511,149 | +0.69(+3.95%) |
Jul 16, 2021 | 18.14 | 18.14 | 17.31 | 17.33 | 161,686 | -0.65(-3.60%) |
Jul 15, 2021 | 18.22 | 18.35 | 17.82 | 17.98 | 155,392 | -0.49(-2.64%) |
Jul 14, 2021 | 18.34 | 18.81 | 18.10 | 18.46 | 396,250 | +0.43(+2.39%) |
Jul 13, 2021 | 18.22 | 18.22 | 17.86 | 18.03 | 197,660 | -0.25(-1.39%) |
Jul 12, 2021 | 18.45 | 18.68 | 18.15 | 18.29 | 137,968 | -0.21(-1.12%) |
Jul 09, 2021 | 18.06 | 18.59 | 18.03 | 18.49 | 122,408 | +0.49(+2.71%) |
Jul 08, 2021 | 17.77 | 18.14 | 17.12 | 18.00 | 202,762 | -0.23(-1.24%) |
Jul 07, 2021 | 18.88 | 19.18 | 18.04 | 18.23 | 287,678 | -0.65(-3.43%) |
Jul 06, 2021 | 19.28 | 19.39 | 18.38 | 18.88 | 373,237 | -0.20(-1.03%) |
Jul 02, 2021 | 19.66 | 19.66 | 18.97 | 19.07 | 138,226 | -0.37(-1.88%) |
Jul 01, 2021 | 19.44 | 19.54 | 19.08 | 19.44 | 122,890 | +0.06(+0.29%) |
Jun 30, 2021 | 19.32 | 19.78 | 19.02 | 19.38 | 186,285 | -0.02(-0.10%) |
Jun 29, 2021 | 20.30 | 20.35 | 19.39 | 19.40 | 194,372 | -0.90(-4.44%) |
Jun 28, 2021 | 19.92 | 20.43 | 19.82 | 20.30 | 371,608 | +0.38(+1.93%) |
Jun 25, 2021 | 19.88 | 20.39 | 19.64 | 19.92 | 673,162 | +0.17(+0.86%) |
Jun 24, 2021 | 19.53 | 19.80 | 19.36 | 19.75 | 92,894 | +0.31(+1.59%) |
Jun 23, 2021 | 19.67 | 19.84 | 19.38 | 19.44 | 137,378 | -0.22(-1.10%) |
Jun 22, 2021 | 19.19 | 19.82 | 18.81 | 19.66 | 163,835 | +0.41(+2.15%) |
Jun 21, 2021 | 19.05 | 19.40 | 18.80 | 19.24 | 173,328 | +0.42(+2.24%) |
Jun 18, 2021 | 19.48 | 19.48 | 18.68 | 18.82 | 540,933 | -0.80(-4.07%) |
Jun 17, 2021 | 19.87 | 20.28 | 19.41 | 19.62 | 169,994 | -0.41(-2.06%) |
Jun 16, 2021 | 20.12 | 20.16 | 19.70 | 20.03 | 215,377 | -0.08(-0.42%) |
Jun 15, 2021 | 20.22 | 20.45 | 19.90 | 20.12 | 241,842 | -0.15(-0.74%) |
Jun 14, 2021 | 20.34 | 20.35 | 19.97 | 20.27 | 245,908 | +0.23(+1.12%) |
Jun 11, 2021 | 19.75 | 20.04 | 19.73 | 20.04 | 81,191 | +0.39(+2.01%) |
Jun 10, 2021 | 19.63 | 19.69 | 19.25 | 19.65 | 145,114 | +0.04(+0.19%) |
Jun 09, 2021 | 19.89 | 20.00 | 19.42 | 19.61 | 222,025 | -0.29(-1.46%) |
Jun 08, 2021 | 19.60 | 20.94 | 19.60 | 19.90 | 539,250 | -0.23(-1.12%) |
Jun 07, 2021 | 19.40 | 20.14 | 19.36 | 20.13 | 300,969 | +0.86(+4.48%) |
Jun 04, 2021 | 18.96 | 19.28 | 18.94 | 19.26 | 219,787 | +0.38(+1.99%) |
Jun 03, 2021 | 18.80 | 19.05 | 18.55 | 18.89 | 229,491 | +0.04(+0.20%) |
Jun 02, 2021 | 18.94 | 18.96 | 18.67 | 18.85 | 118,786 | -0.01(-0.05%) |