Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.97 | 21.67 | 20.97 | 21.58 | 70,636 | +0.68(+3.25%) |
Aug 30, 2021 | 21.17 | 21.39 | 20.73 | 20.90 | 138,535 | -0.08(-0.38%) |
Aug 27, 2021 | 19.64 | 21.16 | 19.48 | 20.98 | 180,899 | +0.02(+0.10%) |
Aug 26, 2021 | 21.33 | 21.48 | 20.70 | 20.96 | 136,216 | -0.24(-1.13%) |
Aug 25, 2021 | 20.41 | 21.33 | 20.41 | 21.20 | 76,122 | +0.33(+1.58%) |
Aug 24, 2021 | 20.19 | 21.20 | 20.17 | 20.87 | 152,384 | +0.87(+4.35%) |
Aug 23, 2021 | 20.16 | 20.32 | 19.59 | 20.00 | 104,094 | -0.09(-0.45%) |
Aug 20, 2021 | 22.00 | 22.00 | 19.93 | 20.09 | 117,456 | -0.23(-1.13%) |
Aug 19, 2021 | 19.95 | 20.33 | 19.31 | 20.32 | 223,473 | +0.27(+1.35%) |
Aug 18, 2021 | 20.37 | 20.73 | 19.61 | 20.05 | 265,124 | -0.32(-1.57%) |
Aug 17, 2021 | 20.83 | 20.90 | 20.24 | 20.37 | 184,002 | -0.65(-3.09%) |
Aug 16, 2021 | 22.40 | 22.40 | 20.96 | 21.02 | 118,987 | -1.48(-6.58%) |
Aug 13, 2021 | 22.86 | 23.24 | 21.89 | 22.50 | 171,575 | -0.30(-1.32%) |
Aug 12, 2021 | 22.93 | 23.02 | 22.41 | 22.80 | 228,636 | -0.06(-0.26%) |
Aug 11, 2021 | 23.51 | 23.71 | 22.71 | 22.86 | 126,749 | -0.63(-2.68%) |
Aug 10, 2021 | 23.56 | 23.91 | 23.22 | 23.49 | 137,154 | -0.12(-0.51%) |
Aug 09, 2021 | 23.11 | 23.80 | 23.01 | 23.61 | 52,488 | +0.39(+1.68%) |
Aug 06, 2021 | 24.11 | 24.36 | 23.19 | 23.22 | 49,961 | -0.86(-3.57%) |
Aug 05, 2021 | 24.29 | 25.07 | 23.87 | 24.08 | 52,182 | -0.19(-0.78%) |
Aug 04, 2021 | 24.07 | 24.56 | 23.90 | 24.27 | 69,550 | +0.08(+0.33%) |
Aug 03, 2021 | 23.73 | 24.19 | 23.20 | 24.19 | 158,088 | +0.55(+2.33%) |
Aug 02, 2021 | 23.26 | 23.99 | 23.04 | 23.64 | 86,537 | +0.64(+2.78%) |
Jul 30, 2021 | 23.80 | 24.17 | 22.90 | 23.00 | 87,279 | -0.97(-4.05%) |
Jul 29, 2021 | 23.79 | 24.27 | 23.58 | 23.97 | 83,045 | +0.14(+0.59%) |
Jul 28, 2021 | 23.05 | 23.83 | 22.91 | 23.83 | 147,461 | +0.95(+4.15%) |
Jul 27, 2021 | 22.56 | 22.97 | 22.00 | 22.88 | 405,225 | +0.16(+0.70%) |
Jul 26, 2021 | 23.46 | 23.61 | 22.44 | 22.72 | 104,015 | -0.52(-2.24%) |
Jul 23, 2021 | 23.52 | 24.39 | 23.11 | 23.24 | 118,182 | -0.54(-2.27%) |
Jul 22, 2021 | 24.14 | 24.60 | 23.76 | 23.78 | 90,980 | -0.41(-1.69%) |
Jul 21, 2021 | 24.73 | 25.17 | 24.01 | 24.19 | 124,285 | -1.01(-4.01%) |
Jul 20, 2021 | 24.91 | 25.30 | 24.10 | 25.20 | 118,625 | +0.43(+1.74%) |
Jul 19, 2021 | 24.99 | 25.03 | 24.59 | 24.77 | 94,533 | -0.54(-2.13%) |
Jul 16, 2021 | 25.35 | 25.66 | 25.11 | 25.31 | 30,724 | +0.10(+0.40%) |
Jul 15, 2021 | 24.63 | 25.23 | 24.42 | 25.21 | 143,861 | +0.65(+2.65%) |
Jul 14, 2021 | 25.50 | 25.79 | 24.05 | 24.56 | 145,394 | -1.17(-4.55%) |
Jul 13, 2021 | 25.83 | 25.97 | 25.44 | 25.73 | 60,871 | -0.13(-0.50%) |
Jul 12, 2021 | 25.70 | 26.02 | 25.39 | 25.86 | 100,508 | +0.13(+0.51%) |
Jul 09, 2021 | 25.40 | 25.91 | 25.25 | 25.73 | 53,982 | +0.54(+2.14%) |
Jul 08, 2021 | 25.94 | 25.94 | 24.71 | 25.19 | 41,611 | -0.57(-2.21%) |
Jul 07, 2021 | 26.80 | 26.80 | 25.70 | 25.76 | 46,973 | -0.99(-3.70%) |
Jul 06, 2021 | 26.78 | 27.12 | 26.40 | 26.75 | 167,080 | -0.10(-0.37%) |
Jul 02, 2021 | 26.45 | 26.89 | 26.08 | 26.85 | 94,442 | +0.52(+1.97%) |
Jul 01, 2021 | 25.87 | 26.45 | 25.55 | 26.33 | 206,144 | +0.55(+2.13%) |
Jun 30, 2021 | 25.89 | 26.15 | 25.45 | 25.78 | 279,941 | -0.32(-1.23%) |
Jun 29, 2021 | 26.46 | 27.03 | 26.07 | 26.10 | 68,482 | -0.16(-0.61%) |
Jun 28, 2021 | 26.85 | 26.85 | 26.01 | 26.26 | 92,075 | -0.54(-2.01%) |
Jun 25, 2021 | 27.80 | 27.89 | 26.76 | 26.80 | 223,281 | -1.04(-3.74%) |
Jun 24, 2021 | 27.06 | 27.99 | 26.48 | 27.84 | 137,272 | +0.26(+0.94%) |
Jun 23, 2021 | 26.84 | 28.23 | 26.84 | 27.58 | 211,608 | +0.45(+1.66%) |
Jun 22, 2021 | 26.93 | 27.20 | 26.72 | 27.13 | 175,116 | +0.25(+0.93%) |
Jun 21, 2021 | 26.57 | 26.93 | 26.34 | 26.88 | 154,998 | +0.31(+1.17%) |
Jun 18, 2021 | 27.05 | 27.05 | 26.14 | 26.57 | 162,528 | +0.40(+1.53%) |
Jun 17, 2021 | 25.81 | 26.51 | 25.77 | 26.17 | 130,755 | +0.26(+1.00%) |
Jun 16, 2021 | 25.90 | 26.17 | 25.57 | 25.91 | 190,477 | -0.12(-0.46%) |
Jun 15, 2021 | 25.71 | 26.03 | 25.51 | 26.03 | 91,132 | +0.43(+1.68%) |
Jun 14, 2021 | 25.34 | 25.81 | 25.30 | 25.60 | 215,025 | +0.35(+1.39%) |
Jun 11, 2021 | 25.35 | 25.63 | 24.92 | 25.25 | 134,993 | -0.15(-0.59%) |
Jun 10, 2021 | 25.76 | 25.97 | 25.11 | 25.40 | 117,316 | -0.44(-1.70%) |
Jun 09, 2021 | 26.00 | 26.25 | 25.77 | 25.84 | 135,151 | -0.23(-0.88%) |
Jun 08, 2021 | 24.60 | 26.35 | 24.60 | 26.07 | 309,227 | +1.55(+6.32%) |
Jun 07, 2021 | 24.59 | 24.67 | 24.21 | 24.52 | 48,082 | -0.08(-0.33%) |
Jun 04, 2021 | 25.24 | 25.53 | 24.60 | 24.60 | 87,869 | -0.54(-2.15%) |
Jun 03, 2021 | 24.82 | 25.41 | 24.66 | 25.14 | 277,328 | +0.07(+0.28%) |
Jun 02, 2021 | 23.79 | 25.41 | 23.61 | 25.07 | 307,070 | +1.51(+6.41%) |