Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.51 | 20.74 | 20.42 | 20.56 | 39,173 | +0.04(+0.19%) |
Aug 30, 2021 | 20.87 | 20.87 | 20.47 | 20.52 | 43,648 | -0.23(-1.11%) |
Aug 27, 2021 | 20.30 | 20.82 | 20.30 | 20.75 | 86,123 | +0.60(+2.97%) |
Aug 26, 2021 | 20.32 | 20.47 | 20.15 | 20.15 | 164,179 | -0.25(-1.20%) |
Aug 25, 2021 | 20.34 | 20.57 | 20.26 | 20.40 | 157,691 | +0.11(+0.53%) |
Aug 24, 2021 | 20.35 | 20.45 | 20.22 | 20.29 | 87,839 | +0.09(+0.46%) |
Aug 23, 2021 | 20.18 | 20.53 | 20.18 | 20.20 | 49,385 | +0.28(+1.41%) |
Aug 20, 2021 | 19.71 | 20.05 | 19.70 | 19.92 | 45,709 | +0.13(+0.65%) |
Aug 19, 2021 | 20.00 | 20.00 | 19.58 | 19.79 | 43,450 | -0.45(-2.20%) |
Aug 18, 2021 | 20.59 | 20.59 | 20.18 | 20.24 | 58,485 | -0.34(-1.65%) |
Aug 17, 2021 | 20.55 | 20.80 | 20.30 | 20.58 | 35,710 | -0.08(-0.37%) |
Aug 16, 2021 | 20.59 | 20.71 | 20.45 | 20.65 | 42,191 | -0.17(-0.80%) |
Aug 13, 2021 | 21.03 | 21.10 | 20.79 | 20.82 | 45,801 | -0.20(-0.94%) |
Aug 12, 2021 | 20.80 | 21.02 | 20.40 | 21.02 | 42,200 | +0.26(+1.24%) |
Aug 11, 2021 | 20.43 | 20.85 | 20.30 | 20.76 | 88,714 | +0.28(+1.37%) |
Aug 10, 2021 | 20.08 | 20.51 | 20.06 | 20.48 | 92,784 | +0.51(+2.58%) |
Aug 09, 2021 | 19.86 | 19.96 | 19.72 | 19.96 | 60,991 | -0.09(-0.45%) |
Aug 06, 2021 | 20.02 | 20.18 | 19.98 | 20.06 | 52,344 | +0.23(+1.14%) |
Aug 05, 2021 | 19.98 | 20.34 | 19.82 | 19.83 | 46,537 | -0.14(-0.68%) |
Aug 04, 2021 | 20.05 | 20.28 | 19.91 | 19.96 | 89,830 | -0.23(-1.16%) |
Aug 03, 2021 | 20.02 | 20.22 | 19.63 | 20.20 | 65,602 | +0.14(+0.68%) |
Aug 02, 2021 | 20.15 | 20.48 | 20.00 | 20.06 | 66,080 | -0.06(-0.30%) |
Jul 30, 2021 | 20.44 | 20.46 | 19.96 | 20.12 | 88,153 | -0.31(-1.52%) |
Jul 29, 2021 | 20.43 | 20.46 | 20.19 | 20.43 | 23,918 | +0.23(+1.16%) |
Jul 28, 2021 | 19.97 | 20.34 | 19.79 | 20.20 | 45,109 | +0.24(+1.21%) |
Jul 27, 2021 | 20.30 | 20.30 | 19.84 | 19.96 | 56,229 | -0.26(-1.27%) |
Jul 26, 2021 | 19.73 | 20.24 | 19.73 | 20.21 | 41,539 | +0.48(+2.41%) |
Jul 23, 2021 | 20.03 | 20.03 | 19.57 | 19.74 | 44,153 | -0.06(-0.31%) |
Jul 22, 2021 | 19.84 | 20.11 | 19.55 | 19.80 | 64,117 | +0.08(+0.38%) |
Jul 21, 2021 | 20.10 | 20.56 | 19.67 | 19.72 | 143,323 | -0.15(-0.76%) |
Jul 20, 2021 | 19.17 | 19.93 | 19.06 | 19.87 | 47,631 | +0.73(+3.79%) |
Jul 19, 2021 | 19.28 | 19.50 | 18.73 | 19.15 | 142,535 | -0.79(-3.95%) |
Jul 16, 2021 | 20.29 | 20.53 | 19.84 | 19.93 | 74,422 | -0.27(-1.35%) |
Jul 15, 2021 | 20.44 | 20.52 | 20.16 | 20.21 | 84,813 | -0.42(-2.02%) |
Jul 14, 2021 | 20.90 | 21.26 | 20.53 | 20.62 | 167,574 | -0.26(-1.23%) |
Jul 13, 2021 | 21.30 | 21.45 | 20.88 | 20.88 | 63,280 | -0.57(-2.68%) |
Jul 12, 2021 | 21.37 | 21.61 | 21.36 | 21.45 | 40,511 | +0.00(+0.00%) |
Jul 09, 2021 | 21.30 | 21.59 | 21.25 | 21.45 | 47,532 | +0.34(+1.61%) |
Jul 08, 2021 | 21.17 | 21.36 | 20.76 | 21.11 | 134,534 | -0.29(-1.34%) |
Jul 07, 2021 | 21.72 | 21.95 | 21.39 | 21.40 | 30,743 | -0.45(-2.04%) |
Jul 06, 2021 | 22.16 | 22.16 | 21.64 | 21.85 | 47,727 | -0.24(-1.10%) |
Jul 02, 2021 | 21.97 | 22.23 | 21.82 | 22.09 | 38,369 | +0.20(+0.93%) |
Jul 01, 2021 | 22.07 | 22.26 | 21.79 | 21.89 | 60,314 | +0.12(+0.56%) |
Jun 30, 2021 | 21.40 | 21.85 | 21.40 | 21.76 | 25,838 | +0.43(+2.02%) |
Jun 29, 2021 | 21.23 | 21.39 | 21.22 | 21.33 | 36,469 | +0.17(+0.79%) |
Jun 28, 2021 | 21.84 | 21.84 | 21.11 | 21.17 | 116,251 | -0.62(-2.85%) |
Jun 25, 2021 | 21.85 | 21.93 | 21.61 | 21.79 | 59,539 | -0.13(-0.59%) |
Jun 24, 2021 | 21.96 | 22.04 | 21.71 | 21.92 | 77,769 | -0.04(-0.17%) |
Jun 23, 2021 | 21.87 | 22.29 | 21.87 | 21.95 | 119,514 | +0.05(+0.21%) |
Jun 22, 2021 | 22.35 | 22.35 | 21.87 | 21.91 | 72,325 | -0.42(-1.86%) |
Jun 21, 2021 | 21.64 | 22.33 | 21.64 | 22.32 | 71,465 | +0.79(+3.69%) |
Jun 18, 2021 | 21.97 | 22.12 | 21.44 | 21.53 | 96,598 | -0.67(-3.00%) |
Jun 17, 2021 | 23.25 | 23.34 | 21.95 | 22.20 | 103,826 | -1.09(-4.68%) |
Jun 16, 2021 | 23.28 | 23.49 | 23.11 | 23.28 | 49,908 | +0.08(+0.36%) |
Jun 15, 2021 | 23.44 | 23.50 | 22.98 | 23.20 | 71,863 | -0.10(-0.42%) |
Jun 14, 2021 | 23.31 | 23.53 | 23.22 | 23.30 | 30,929 | +0.08(+0.33%) |
Jun 11, 2021 | 23.16 | 23.42 | 23.10 | 23.22 | 57,165 | +0.22(+0.95%) |
Jun 10, 2021 | 22.52 | 23.28 | 22.52 | 23.00 | 104,024 | +0.48(+2.15%) |
Jun 09, 2021 | 22.47 | 22.61 | 22.32 | 22.52 | 53,203 | +0.19(+0.85%) |
Jun 08, 2021 | 22.12 | 22.39 | 22.07 | 22.33 | 63,501 | +0.32(+1.44%) |
Jun 07, 2021 | 21.73 | 22.15 | 21.73 | 22.01 | 71,938 | +0.34(+1.57%) |
Jun 04, 2021 | 21.55 | 21.73 | 21.48 | 21.67 | 64,379 | +0.27(+1.27%) |
Jun 03, 2021 | 21.37 | 21.49 | 21.32 | 21.40 | 92,783 | +0.05(+0.21%) |
Jun 02, 2021 | 21.21 | 21.51 | 21.17 | 21.36 | 110,345 | +0.17(+0.79%) |