Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.60 | 24.89 | 24.19 | 24.66 | 175,042 | +0.24(+0.98%) |
Aug 30, 2021 | 25.67 | 25.69 | 24.36 | 24.42 | 221,909 | -1.14(-4.46%) |
Aug 27, 2021 | 24.16 | 25.60 | 24.13 | 25.56 | 386,609 | +1.48(+6.15%) |
Aug 26, 2021 | 24.53 | 24.56 | 23.97 | 24.08 | 217,587 | -0.31(-1.27%) |
Aug 25, 2021 | 24.47 | 24.80 | 24.37 | 24.39 | 275,022 | -0.03(-0.12%) |
Aug 24, 2021 | 24.19 | 24.63 | 23.95 | 24.42 | 131,889 | +0.24(+0.99%) |
Aug 23, 2021 | 24.01 | 24.30 | 23.84 | 24.18 | 183,661 | +0.39(+1.64%) |
Aug 20, 2021 | 22.85 | 23.81 | 22.85 | 23.79 | 227,612 | +0.73(+3.17%) |
Aug 19, 2021 | 23.96 | 24.16 | 22.79 | 23.06 | 632,364 | -1.23(-5.06%) |
Aug 18, 2021 | 24.31 | 24.82 | 23.93 | 24.29 | 272,617 | -0.02(-0.08%) |
Aug 17, 2021 | 25.07 | 25.16 | 24.16 | 24.31 | 240,886 | -1.02(-4.03%) |
Aug 16, 2021 | 25.01 | 25.61 | 24.76 | 25.33 | 175,765 | +0.00(+0.00%) |
Aug 13, 2021 | 26.14 | 26.14 | 25.28 | 25.33 | 152,407 | -0.67(-2.58%) |
Aug 12, 2021 | 26.52 | 26.52 | 25.83 | 26.00 | 226,539 | -0.30(-1.14%) |
Aug 11, 2021 | 25.83 | 26.32 | 25.31 | 26.30 | 186,276 | +0.64(+2.49%) |
Aug 10, 2021 | 24.91 | 25.70 | 24.91 | 25.66 | 186,881 | +0.48(+1.91%) |
Aug 09, 2021 | 25.23 | 25.64 | 24.76 | 25.18 | 244,174 | -0.19(-0.75%) |
Aug 06, 2021 | 24.80 | 25.64 | 24.79 | 25.37 | 257,960 | +0.94(+3.85%) |
Aug 05, 2021 | 23.58 | 24.46 | 23.58 | 24.43 | 137,782 | +0.74(+3.12%) |
Aug 04, 2021 | 23.25 | 23.80 | 23.05 | 23.69 | 203,327 | +0.13(+0.55%) |
Aug 03, 2021 | 23.55 | 23.72 | 22.89 | 23.56 | 346,413 | +0.04(+0.17%) |
Aug 02, 2021 | 23.70 | 24.98 | 23.38 | 23.52 | 450,381 | +0.15(+0.64%) |
Jul 30, 2021 | 22.77 | 24.34 | 22.77 | 23.37 | 536,952 | +0.32(+1.39%) |
Jul 29, 2021 | 22.86 | 23.70 | 22.77 | 23.05 | 385,434 | +0.37(+1.63%) |
Jul 28, 2021 | 22.30 | 22.88 | 21.90 | 22.68 | 306,467 | +0.46(+2.07%) |
Jul 27, 2021 | 21.88 | 22.26 | 21.75 | 22.22 | 290,460 | +0.06(+0.27%) |
Jul 26, 2021 | 21.80 | 22.34 | 21.72 | 22.16 | 264,430 | +0.30(+1.37%) |
Jul 23, 2021 | 21.70 | 21.96 | 21.51 | 21.86 | 243,322 | +0.45(+2.10%) |
Jul 22, 2021 | 21.97 | 22.02 | 20.94 | 21.41 | 274,632 | -0.62(-2.81%) |
Jul 21, 2021 | 21.66 | 22.08 | 21.59 | 22.03 | 153,524 | +0.63(+2.94%) |
Jul 20, 2021 | 20.74 | 21.91 | 20.74 | 21.40 | 402,896 | +0.62(+2.98%) |
Jul 19, 2021 | 20.88 | 21.67 | 20.50 | 20.78 | 381,625 | -0.92(-4.24%) |
Jul 16, 2021 | 22.85 | 22.85 | 21.68 | 21.70 | 197,682 | -0.91(-4.02%) |
Jul 15, 2021 | 22.30 | 22.97 | 22.28 | 22.61 | 242,703 | +0.13(+0.58%) |
Jul 14, 2021 | 22.60 | 23.16 | 22.21 | 22.48 | 260,768 | -0.16(-0.71%) |
Jul 13, 2021 | 23.22 | 23.23 | 22.48 | 22.64 | 318,261 | -0.66(-2.83%) |
Jul 12, 2021 | 22.80 | 23.50 | 22.67 | 23.30 | 287,042 | +0.14(+0.60%) |
Jul 09, 2021 | 22.26 | 23.25 | 22.05 | 23.16 | 516,876 | +1.59(+7.37%) |
Jul 08, 2021 | 21.49 | 22.02 | 21.16 | 21.57 | 427,811 | -0.55(-2.49%) |
Jul 07, 2021 | 21.95 | 22.60 | 21.95 | 22.12 | 302,219 | -0.04(-0.18%) |
Jul 06, 2021 | 22.60 | 22.66 | 21.93 | 22.16 | 241,321 | -0.53(-2.34%) |
Jul 02, 2021 | 23.25 | 23.32 | 22.36 | 22.69 | 364,479 | -0.63(-2.70%) |
Jul 01, 2021 | 23.47 | 23.48 | 23.07 | 23.32 | 261,249 | +0.31(+1.35%) |
Jun 30, 2021 | 23.26 | 24.50 | 22.82 | 23.01 | 396,054 | -0.37(-1.58%) |
Jun 29, 2021 | 23.71 | 23.94 | 23.30 | 23.38 | 243,710 | +0.00(+0.00%) |
Jun 28, 2021 | 23.88 | 23.88 | 23.06 | 23.38 | 381,896 | -0.62(-2.58%) |
Jun 25, 2021 | 23.92 | 24.50 | 23.69 | 24.00 | 983,248 | +0.18(+0.76%) |
Jun 24, 2021 | 23.57 | 23.94 | 23.32 | 23.82 | 264,012 | +0.49(+2.10%) |
Jun 23, 2021 | 23.94 | 23.94 | 23.30 | 23.33 | 451,368 | -0.24(-1.02%) |
Jun 22, 2021 | 23.52 | 23.81 | 22.96 | 23.57 | 241,072 | -0.10(-0.42%) |
Jun 21, 2021 | 22.95 | 24.09 | 22.95 | 23.67 | 456,923 | +0.86(+3.77%) |
Jun 18, 2021 | 23.69 | 24.83 | 22.79 | 22.81 | 1,719,879 | -2.50(-9.88%) |
Jun 17, 2021 | 26.55 | 26.70 | 24.90 | 25.31 | 526,681 | -1.03(-3.91%) |
Jun 16, 2021 | 25.68 | 26.40 | 25.22 | 26.34 | 350,851 | +0.66(+2.57%) |
Jun 15, 2021 | 25.13 | 25.83 | 24.75 | 25.68 | 289,149 | +0.54(+2.15%) |
Jun 14, 2021 | 25.42 | 25.86 | 24.92 | 25.14 | 531,975 | -0.22(-0.87%) |
Jun 11, 2021 | 25.42 | 25.78 | 25.10 | 25.36 | 317,159 | +0.06(+0.24%) |
Jun 10, 2021 | 25.94 | 26.26 | 25.20 | 25.30 | 405,158 | -0.61(-2.35%) |
Jun 09, 2021 | 26.25 | 26.68 | 25.74 | 25.91 | 457,427 | -0.58(-2.19%) |
Jun 08, 2021 | 26.32 | 26.68 | 25.90 | 26.49 | 382,797 | +0.14(+0.53%) |
Jun 07, 2021 | 25.61 | 26.48 | 25.61 | 26.35 | 507,872 | +1.06(+4.19%) |
Jun 04, 2021 | 25.01 | 25.40 | 24.64 | 25.29 | 293,947 | +0.38(+1.53%) |
Jun 03, 2021 | 24.44 | 25.03 | 24.11 | 24.91 | 419,112 | +0.46(+1.88%) |
Jun 02, 2021 | 24.80 | 24.92 | 24.25 | 24.45 | 327,705 | -0.05(-0.20%) |