Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.61 | 22.14 | 21.35 | 21.72 | 323,616 | +0.10(+0.46%) |
Aug 30, 2021 | 22.83 | 22.98 | 21.40 | 21.62 | 258,968 | -1.05(-4.63%) |
Aug 27, 2021 | 21.02 | 22.82 | 21.00 | 22.67 | 447,887 | +1.67(+7.95%) |
Aug 26, 2021 | 21.43 | 21.79 | 20.87 | 21.00 | 281,510 | -0.43(-2.01%) |
Aug 25, 2021 | 20.99 | 21.53 | 20.65 | 21.43 | 334,989 | +0.50(+2.39%) |
Aug 24, 2021 | 21.24 | 21.65 | 20.56 | 20.93 | 302,974 | -0.27(-1.27%) |
Aug 23, 2021 | 20.60 | 21.82 | 20.54 | 21.20 | 590,065 | +0.80(+3.92%) |
Aug 20, 2021 | 20.59 | 20.97 | 19.40 | 20.40 | 402,697 | +0.13(+0.64%) |
Aug 19, 2021 | 22.79 | 23.09 | 20.12 | 20.27 | 511,212 | -2.95(-12.70%) |
Aug 18, 2021 | 23.86 | 24.27 | 22.71 | 23.22 | 273,931 | -0.63(-2.64%) |
Aug 17, 2021 | 23.13 | 24.15 | 22.82 | 23.85 | 460,613 | +0.25(+1.06%) |
Aug 16, 2021 | 24.50 | 24.84 | 23.33 | 23.60 | 314,059 | -0.90(-3.67%) |
Aug 13, 2021 | 24.78 | 24.83 | 23.89 | 24.50 | 352,241 | -0.12(-0.49%) |
Aug 12, 2021 | 23.74 | 24.70 | 23.43 | 24.62 | 337,494 | +0.97(+4.10%) |
Aug 11, 2021 | 23.39 | 23.87 | 22.86 | 23.65 | 215,483 | +0.22(+0.94%) |
Aug 10, 2021 | 22.81 | 23.80 | 22.21 | 23.43 | 280,868 | +0.69(+3.03%) |
Aug 09, 2021 | 21.95 | 22.98 | 21.40 | 22.74 | 251,972 | +1.11(+5.13%) |
Aug 06, 2021 | 22.25 | 22.25 | 21.15 | 21.63 | 329,496 | -0.47(-2.13%) |
Aug 05, 2021 | 21.37 | 22.45 | 21.25 | 22.10 | 329,415 | +0.77(+3.61%) |
Aug 04, 2021 | 21.73 | 22.43 | 21.05 | 21.33 | 193,152 | -0.66(-3.00%) |
Aug 03, 2021 | 21.84 | 22.05 | 20.79 | 21.99 | 182,077 | +0.24(+1.10%) |
Aug 02, 2021 | 21.97 | 22.69 | 21.63 | 21.75 | 259,762 | +0.26(+1.21%) |
Jul 30, 2021 | 22.48 | 22.74 | 21.26 | 21.49 | 238,249 | -1.31(-5.75%) |
Jul 29, 2021 | 22.87 | 24.19 | 22.50 | 22.80 | 350,722 | +0.08(+0.35%) |
Jul 28, 2021 | 20.73 | 23.07 | 20.73 | 22.72 | 276,572 | +2.04(+9.86%) |
Jul 27, 2021 | 21.31 | 21.31 | 20.53 | 20.68 | 271,931 | -0.59(-2.77%) |
Jul 26, 2021 | 21.88 | 21.93 | 21.21 | 21.27 | 184,977 | -0.50(-2.30%) |
Jul 23, 2021 | 22.07 | 22.21 | 21.16 | 21.77 | 150,954 | -0.07(-0.32%) |
Jul 22, 2021 | 22.46 | 22.52 | 21.80 | 21.84 | 192,597 | -0.62(-2.76%) |
Jul 21, 2021 | 22.80 | 22.80 | 22.13 | 22.46 | 167,780 | -0.12(-0.53%) |
Jul 20, 2021 | 21.05 | 22.69 | 21.05 | 22.58 | 421,300 | +1.46(+6.91%) |
Jul 19, 2021 | 22.35 | 22.39 | 20.90 | 21.12 | 440,070 | -1.37(-6.09%) |
Jul 16, 2021 | 23.09 | 23.29 | 22.32 | 22.49 | 187,578 | -0.40(-1.75%) |
Jul 15, 2021 | 22.09 | 23.34 | 22.07 | 22.89 | 589,317 | +0.74(+3.34%) |
Jul 14, 2021 | 23.92 | 23.92 | 21.89 | 22.15 | 552,843 | -1.55(-6.54%) |
Jul 13, 2021 | 23.90 | 24.34 | 23.22 | 23.70 | 188,601 | -0.36(-1.50%) |
Jul 12, 2021 | 24.40 | 24.58 | 23.97 | 24.06 | 243,024 | -0.29(-1.19%) |
Jul 09, 2021 | 24.14 | 24.50 | 23.79 | 24.35 | 138,963 | +0.38(+1.59%) |
Jul 08, 2021 | 22.96 | 24.41 | 22.70 | 23.97 | 293,001 | +0.57(+2.44%) |
Jul 07, 2021 | 24.39 | 24.47 | 23.12 | 23.40 | 628,554 | -0.78(-3.23%) |
Jul 06, 2021 | 25.33 | 25.33 | 24.14 | 24.18 | 385,402 | -1.27(-4.99%) |
Jul 02, 2021 | 26.08 | 26.34 | 25.00 | 25.45 | 307,709 | -0.46(-1.78%) |
Jul 01, 2021 | 24.76 | 25.97 | 24.50 | 25.91 | 414,354 | +1.50(+6.15%) |
Jun 30, 2021 | 23.70 | 24.73 | 23.26 | 24.41 | 494,829 | +0.65(+2.74%) |
Jun 29, 2021 | 24.39 | 24.39 | 23.34 | 23.76 | 408,766 | -0.43(-1.78%) |
Jun 28, 2021 | 24.97 | 25.31 | 24.02 | 24.19 | 433,308 | -0.54(-2.18%) |
Jun 25, 2021 | 25.50 | 25.51 | 24.25 | 24.73 | 2,396,763 | -0.69(-2.71%) |
Jun 24, 2021 | 25.12 | 26.05 | 24.99 | 25.42 | 347,342 | +0.60(+2.42%) |
Jun 23, 2021 | 24.57 | 25.12 | 24.48 | 24.82 | 408,394 | +0.05(+0.20%) |
Jun 22, 2021 | 24.72 | 25.02 | 24.13 | 24.77 | 343,828 | -0.23(-0.92%) |
Jun 21, 2021 | 25.22 | 25.63 | 24.60 | 25.00 | 542,084 | -0.20(-0.79%) |
Jun 18, 2021 | 25.11 | 25.36 | 23.50 | 25.20 | 3,163,081 | -0.13(-0.51%) |
Jun 17, 2021 | 25.50 | 26.02 | 24.50 | 25.33 | 443,516 | -0.39(-1.52%) |
Jun 16, 2021 | 25.41 | 26.58 | 25.18 | 25.72 | 483,750 | +0.17(+0.67%) |
Jun 15, 2021 | 28.60 | 28.60 | 24.77 | 25.55 | 770,255 | -2.88(-10.13%) |
Jun 14, 2021 | 27.77 | 29.06 | 27.01 | 28.43 | 723,375 | +0.83(+3.01%) |
Jun 11, 2021 | 26.35 | 27.65 | 26.32 | 27.60 | 370,345 | +1.26(+4.78%) |
Jun 10, 2021 | 26.69 | 26.80 | 25.57 | 26.34 | 303,362 | -0.45(-1.68%) |
Jun 09, 2021 | 27.08 | 27.99 | 26.47 | 26.79 | 403,667 | -0.07(-0.26%) |
Jun 08, 2021 | 26.86 | 27.59 | 26.43 | 26.86 | 311,707 | +0.46(+1.74%) |
Jun 07, 2021 | 24.83 | 26.75 | 24.50 | 26.40 | 840,118 | +1.69(+6.84%) |
Jun 04, 2021 | 24.24 | 24.98 | 24.20 | 24.71 | 522,721 | +0.62(+2.57%) |
Jun 03, 2021 | 24.32 | 24.70 | 23.53 | 24.09 | 432,228 | -0.64(-2.59%) |
Jun 02, 2021 | 24.69 | 25.01 | 23.79 | 24.73 | 500,842 | +0.11(+0.45%) |