Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.02 | 25.29 | 24.17 | 24.40 | 339,772 | -0.73(-2.90%) |
Aug 30, 2021 | 25.11 | 25.46 | 24.49 | 25.13 | 156,880 | +0.26(+1.05%) |
Aug 27, 2021 | 23.40 | 25.00 | 23.40 | 24.87 | 251,193 | +1.61(+6.92%) |
Aug 26, 2021 | 22.95 | 23.37 | 22.57 | 23.26 | 143,687 | +0.12(+0.52%) |
Aug 25, 2021 | 23.41 | 23.60 | 23.05 | 23.14 | 69,541 | -0.29(-1.24%) |
Aug 24, 2021 | 23.81 | 24.10 | 23.28 | 23.43 | 139,816 | -0.15(-0.64%) |
Aug 23, 2021 | 23.26 | 23.92 | 23.04 | 23.58 | 137,803 | +0.64(+2.79%) |
Aug 20, 2021 | 22.23 | 23.04 | 22.13 | 22.94 | 170,433 | +0.61(+2.73%) |
Aug 19, 2021 | 22.38 | 23.04 | 22.07 | 22.33 | 147,808 | -0.41(-1.80%) |
Aug 18, 2021 | 22.40 | 23.57 | 22.20 | 22.74 | 186,429 | +0.09(+0.40%) |
Aug 17, 2021 | 23.71 | 23.71 | 22.42 | 22.65 | 154,952 | -1.17(-4.91%) |
Aug 16, 2021 | 23.69 | 24.37 | 22.61 | 23.82 | 170,446 | +0.07(+0.29%) |
Aug 13, 2021 | 24.06 | 24.50 | 23.29 | 23.75 | 137,731 | -0.41(-1.70%) |
Aug 12, 2021 | 24.07 | 24.71 | 23.34 | 24.16 | 172,968 | +0.09(+0.37%) |
Aug 11, 2021 | 23.28 | 24.10 | 22.95 | 24.07 | 169,047 | +0.52(+2.21%) |
Aug 10, 2021 | 22.31 | 23.63 | 21.96 | 23.55 | 247,148 | +1.24(+5.56%) |
Aug 09, 2021 | 21.96 | 23.15 | 21.93 | 22.31 | 311,650 | +0.12(+0.54%) |
Aug 06, 2021 | 20.34 | 22.38 | 20.03 | 22.19 | 480,593 | +2.08(+10.34%) |
Aug 05, 2021 | 23.82 | 23.82 | 18.22 | 20.11 | 420,512 | +0.01(+0.05%) |
Aug 04, 2021 | 20.00 | 20.28 | 19.62 | 20.10 | 267,722 | -0.06(-0.30%) |
Aug 03, 2021 | 19.11 | 20.24 | 18.67 | 20.16 | 251,995 | +1.10(+5.77%) |
Aug 02, 2021 | 19.91 | 20.63 | 18.97 | 19.06 | 198,351 | -0.78(-3.93%) |
Jul 30, 2021 | 20.05 | 20.28 | 19.73 | 19.84 | 390,519 | -0.17(-0.85%) |
Jul 29, 2021 | 20.10 | 20.24 | 19.43 | 20.01 | 144,544 | +0.18(+0.91%) |
Jul 28, 2021 | 19.51 | 20.21 | 19.21 | 19.83 | 186,326 | +0.51(+2.64%) |
Jul 27, 2021 | 20.13 | 20.13 | 18.67 | 19.32 | 240,742 | -1.09(-5.34%) |
Jul 26, 2021 | 20.63 | 21.14 | 20.29 | 20.41 | 194,229 | -0.08(-0.39%) |
Jul 23, 2021 | 20.94 | 21.17 | 20.16 | 20.49 | 188,475 | -0.47(-2.24%) |
Jul 22, 2021 | 21.58 | 21.58 | 20.63 | 20.96 | 162,346 | -0.29(-1.36%) |
Jul 21, 2021 | 20.70 | 21.69 | 20.44 | 21.25 | 179,272 | +0.66(+3.21%) |
Jul 20, 2021 | 20.25 | 20.92 | 19.92 | 20.59 | 196,169 | +0.34(+1.68%) |
Jul 19, 2021 | 20.33 | 20.68 | 19.55 | 20.25 | 203,340 | -0.49(-2.36%) |
Jul 16, 2021 | 21.27 | 21.65 | 20.57 | 20.74 | 155,315 | -0.31(-1.47%) |
Jul 15, 2021 | 21.18 | 21.47 | 20.77 | 21.05 | 152,302 | -0.20(-0.94%) |
Jul 14, 2021 | 23.43 | 23.60 | 21.20 | 21.25 | 165,608 | -2.18(-9.30%) |
Jul 13, 2021 | 23.72 | 24.07 | 23.35 | 23.43 | 172,701 | -0.35(-1.47%) |
Jul 12, 2021 | 23.19 | 23.88 | 22.83 | 23.78 | 192,384 | +0.63(+2.72%) |
Jul 09, 2021 | 22.30 | 23.20 | 21.82 | 23.15 | 197,386 | +1.09(+4.94%) |
Jul 08, 2021 | 21.51 | 22.42 | 21.03 | 22.06 | 194,949 | -0.26(-1.16%) |
Jul 07, 2021 | 22.55 | 22.76 | 21.66 | 22.32 | 342,539 | -0.29(-1.28%) |
Jul 06, 2021 | 22.87 | 23.26 | 22.07 | 22.61 | 246,618 | -0.71(-3.04%) |
Jul 02, 2021 | 24.09 | 24.19 | 22.91 | 23.32 | 184,033 | -0.67(-2.79%) |
Jul 01, 2021 | 25.23 | 25.23 | 22.95 | 23.99 | 481,185 | -1.46(-5.74%) |
Jun 30, 2021 | 22.51 | 25.90 | 22.32 | 25.45 | 1,415,608 | +2.97(+13.21%) |
Jun 29, 2021 | 21.52 | 22.95 | 21.35 | 22.48 | 292,466 | +1.08(+5.05%) |
Jun 28, 2021 | 21.70 | 21.80 | 21.05 | 21.40 | 228,879 | -0.44(-2.01%) |
Jun 25, 2021 | 22.39 | 22.68 | 21.76 | 21.84 | 1,443,201 | -0.41(-1.84%) |
Jun 24, 2021 | 22.02 | 22.64 | 21.90 | 22.25 | 218,390 | +0.27(+1.23%) |
Jun 23, 2021 | 21.99 | 22.28 | 21.39 | 21.98 | 208,826 | +0.14(+0.64%) |
Jun 22, 2021 | 21.55 | 21.91 | 21.25 | 21.84 | 241,352 | +0.31(+1.44%) |
Jun 21, 2021 | 21.10 | 21.68 | 20.81 | 21.53 | 268,574 | +0.56(+2.67%) |
Jun 18, 2021 | 21.50 | 21.65 | 20.72 | 20.97 | 425,571 | -0.74(-3.41%) |
Jun 17, 2021 | 22.76 | 23.18 | 21.30 | 21.71 | 345,666 | -1.30(-5.65%) |
Jun 16, 2021 | 22.22 | 23.24 | 22.01 | 23.01 | 339,046 | +0.56(+2.49%) |
Jun 15, 2021 | 22.65 | 22.94 | 21.99 | 22.45 | 276,554 | -0.13(-0.58%) |
Jun 14, 2021 | 22.75 | 23.24 | 21.90 | 22.58 | 508,872 | -0.31(-1.35%) |
Jun 11, 2021 | 23.20 | 23.63 | 22.71 | 22.89 | 416,591 | -0.34(-1.46%) |
Jun 10, 2021 | 24.21 | 24.69 | 23.15 | 23.23 | 358,370 | -1.11(-4.56%) |
Jun 09, 2021 | 25.34 | 25.83 | 24.12 | 24.34 | 188,438 | -1.15(-4.51%) |
Jun 08, 2021 | 25.75 | 26.19 | 25.21 | 25.49 | 327,209 | -0.11(-0.43%) |
Jun 07, 2021 | 24.57 | 25.71 | 23.59 | 25.60 | 288,516 | +1.14(+4.66%) |
Jun 04, 2021 | 25.61 | 27.27 | 24.08 | 24.46 | 552,116 | -0.68(-2.70%) |
Jun 03, 2021 | 25.61 | 25.67 | 24.72 | 25.14 | 203,927 | -0.60(-2.33%) |
Jun 02, 2021 | 25.71 | 25.80 | 24.30 | 25.74 | 273,876 | +0.20(+0.78%) |