Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.05 | 19.19 | 19.05 | 19.05 | 6,456 | +0.34(+1.82%) |
Aug 30, 2021 | 18.74 | 18.96 | 18.60 | 18.71 | 6,980 | -0.06(-0.32%) |
Aug 27, 2021 | 18.69 | 18.84 | 18.67 | 18.77 | 3,818 | +0.13(+0.70%) |
Aug 26, 2021 | 19.09 | 19.09 | 18.64 | 18.64 | 4,003 | -0.61(-3.17%) |
Aug 25, 2021 | 19.17 | 19.32 | 19.13 | 19.25 | 16,080 | +0.22(+1.16%) |
Aug 24, 2021 | 18.94 | 19.20 | 18.81 | 19.03 | 43,713 | +0.76(+4.16%) |
Aug 23, 2021 | 18.00 | 18.36 | 18.00 | 18.27 | 9,442 | -0.02(-0.11%) |
Aug 20, 2021 | 18.14 | 18.48 | 18.14 | 18.29 | 8,142 | +0.25(+1.39%) |
Aug 19, 2021 | 18.16 | 18.25 | 17.91 | 18.04 | 15,284 | -0.41(-2.22%) |
Aug 18, 2021 | 18.36 | 18.71 | 18.36 | 18.45 | 14,105 | +0.24(+1.32%) |
Aug 17, 2021 | 18.40 | 18.40 | 18.17 | 18.21 | 7,353 | -0.01(-0.05%) |
Aug 16, 2021 | 18.13 | 18.23 | 18.01 | 18.22 | 8,369 | +0.14(+0.77%) |
Aug 13, 2021 | 18.00 | 18.08 | 18.00 | 18.08 | 6,762 | +0.05(+0.28%) |
Aug 12, 2021 | 18.27 | 18.27 | 18.03 | 18.03 | 9,901 | -0.15(-0.83%) |
Aug 11, 2021 | 18.03 | 18.98 | 18.03 | 18.18 | 15,698 | +0.43(+2.42%) |
Aug 10, 2021 | 17.71 | 17.89 | 17.65 | 17.75 | 11,210 | +0.18(+1.02%) |
Aug 09, 2021 | 17.50 | 17.71 | 17.42 | 17.57 | 18,495 | +0.02(+0.11%) |
Aug 06, 2021 | 17.50 | 17.57 | 17.37 | 17.55 | 24,057 | -0.10(-0.57%) |
Aug 05, 2021 | 17.55 | 17.66 | 17.54 | 17.65 | 7,528 | -0.08(-0.45%) |
Aug 04, 2021 | 17.85 | 17.85 | 17.65 | 17.73 | 16,834 | -0.31(-1.72%) |
Aug 03, 2021 | 18.13 | 18.13 | 17.98 | 18.04 | 11,028 | -0.20(-1.10%) |
Aug 02, 2021 | 18.42 | 18.42 | 18.13 | 18.24 | 20,072 | -0.29(-1.57%) |
Jul 30, 2021 | 18.32 | 18.50 | 18.23 | 18.53 | 12,859 | -0.01(-0.05%) |
Jul 29, 2021 | 18.82 | 18.82 | 18.40 | 18.54 | 25,136 | -0.29(-1.54%) |
Jul 28, 2021 | 18.80 | 18.96 | 18.71 | 18.83 | 11,852 | +0.18(+0.97%) |
Jul 27, 2021 | 18.49 | 18.65 | 18.31 | 18.65 | 13,268 | -0.42(-2.20%) |
Jul 26, 2021 | 19.08 | 19.09 | 18.98 | 19.07 | 16,084 | -0.36(-1.85%) |
Jul 23, 2021 | 19.55 | 19.56 | 19.36 | 19.43 | 10,420 | -0.36(-1.82%) |
Jul 22, 2021 | 19.85 | 19.85 | 19.69 | 19.79 | 17,358 | -0.29(-1.44%) |
Jul 21, 2021 | 19.85 | 20.08 | 19.85 | 20.08 | 12,795 | -0.54(-2.62%) |
Jul 20, 2021 | 20.39 | 20.62 | 20.31 | 20.62 | 10,089 | +0.35(+1.73%) |
Jul 19, 2021 | 20.05 | 20.34 | 19.89 | 20.27 | 11,201 | +0.27(+1.35%) |
Jul 16, 2021 | 20.22 | 20.30 | 20.00 | 20.00 | 14,873 | +0.12(+0.60%) |
Jul 15, 2021 | 20.01 | 20.05 | 19.88 | 19.88 | 5,543 | -0.08(-0.40%) |
Jul 14, 2021 | 19.98 | 20.04 | 19.96 | 19.96 | 3,405 | +0.00(+0.00%) |
Jul 13, 2021 | 20.01 | 20.01 | 19.85 | 19.96 | 6,096 | +0.15(+0.76%) |
Jul 12, 2021 | 20.03 | 20.64 | 19.80 | 19.81 | 11,348 | -0.12(-0.60%) |
Jul 09, 2021 | 19.92 | 20.05 | 19.83 | 19.93 | 9,005 | -0.01(-0.05%) |
Jul 08, 2021 | 20.00 | 20.00 | 19.80 | 19.94 | 14,682 | -0.43(-2.11%) |
Jul 07, 2021 | 20.51 | 20.51 | 20.37 | 20.37 | 2,303 | -0.21(-1.02%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.40 | 20.58 | 15,696 | -0.55(-2.60%) |
Jul 02, 2021 | 21.00 | 21.13 | 21.00 | 21.13 | 22,511 | -0.04(-0.19%) |
Jul 01, 2021 | 21.11 | 21.19 | 21.11 | 21.17 | 3,500 | +0.07(+0.33%) |
Jun 30, 2021 | 21.10 | 21.10 | 21.00 | 21.10 | 9,479 | -0.20(-0.94%) |
Jun 29, 2021 | 21.29 | 21.32 | 21.21 | 21.30 | 7,581 | -0.15(-0.70%) |
Jun 28, 2021 | 21.50 | 21.57 | 21.25 | 21.45 | 7,596 | -0.20(-0.92%) |
Jun 25, 2021 | 21.60 | 21.65 | 21.50 | 21.65 | 5,057 | -0.15(-0.69%) |
Jun 24, 2021 | 21.69 | 21.80 | 21.65 | 21.80 | 5,563 | +0.10(+0.46%) |
Jun 23, 2021 | 21.87 | 21.87 | 21.51 | 21.70 | 6,587 | +0.03(+0.14%) |
Jun 22, 2021 | 21.77 | 21.81 | 21.67 | 21.67 | 10,788 | -0.58(-2.61%) |
Jun 21, 2021 | 22.08 | 22.25 | 21.93 | 22.25 | 6,147 | +0.27(+1.23%) |
Jun 18, 2021 | 21.94 | 21.98 | 21.87 | 21.98 | 8,084 | +0.20(+0.92%) |
Jun 17, 2021 | 21.86 | 21.93 | 21.60 | 21.78 | 6,034 | +0.04(+0.18%) |
Jun 16, 2021 | 21.90 | 21.90 | 21.51 | 21.74 | 7,771 | -0.20(-0.91%) |
Jun 15, 2021 | 22.10 | 22.13 | 21.84 | 21.94 | 8,546 | -0.36(-1.61%) |
Jun 14, 2021 | 22.26 | 22.35 | 22.13 | 22.30 | 5,853 | +0.05(+0.22%) |
Jun 11, 2021 | 22.27 | 22.27 | 22.06 | 22.25 | 9,619 | +0.05(+0.23%) |
Jun 10, 2021 | 21.99 | 22.22 | 21.99 | 22.20 | 7,994 | -0.15(-0.67%) |
Jun 09, 2021 | 22.58 | 22.58 | 22.35 | 22.35 | 5,889 | -0.12(-0.53%) |
Jun 08, 2021 | 22.44 | 22.64 | 22.26 | 22.47 | 5,199 | +0.30(+1.35%) |
Jun 07, 2021 | 22.20 | 22.21 | 22.01 | 22.17 | 13,858 | -0.03(-0.14%) |
Jun 04, 2021 | 22.11 | 22.27 | 22.11 | 22.20 | 6,332 | -0.19(-0.85%) |
Jun 03, 2021 | 22.40 | 22.40 | 22.25 | 22.39 | 8,265 | -0.43(-1.88%) |
Jun 02, 2021 | 22.82 | 22.88 | 22.73 | 22.82 | 6,285 | +0.18(+0.80%) |