Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.58 | 20.04 | 19.53 | 19.90 | 31,839 | +0.38(+1.96%) |
Aug 30, 2021 | 19.51 | 19.64 | 19.46 | 19.52 | 44,539 | -0.04(-0.18%) |
Aug 27, 2021 | 19.55 | 19.65 | 19.40 | 19.55 | 35,660 | +0.12(+0.59%) |
Aug 26, 2021 | 19.32 | 19.61 | 19.28 | 19.44 | 34,700 | +0.02(+0.09%) |
Aug 25, 2021 | 19.45 | 19.51 | 19.39 | 19.42 | 19,397 | -0.04(-0.18%) |
Aug 24, 2021 | 19.64 | 19.64 | 19.26 | 19.45 | 49,604 | -0.17(-0.86%) |
Aug 23, 2021 | 19.77 | 19.78 | 19.53 | 19.62 | 39,775 | -0.04(-0.18%) |
Aug 20, 2021 | 19.85 | 20.02 | 19.65 | 19.66 | 64,929 | -0.27(-1.34%) |
Aug 19, 2021 | 20.08 | 20.19 | 19.74 | 19.92 | 38,710 | -0.12(-0.62%) |
Aug 18, 2021 | 20.30 | 20.63 | 20.01 | 20.05 | 19,221 | -0.19(-0.92%) |
Aug 17, 2021 | 20.14 | 20.49 | 20.14 | 20.24 | 19,437 | +0.02(+0.09%) |
Aug 16, 2021 | 20.34 | 20.43 | 20.01 | 20.22 | 23,027 | -0.11(-0.52%) |
Aug 13, 2021 | 19.93 | 20.43 | 19.92 | 20.32 | 22,412 | +0.39(+1.96%) |
Aug 12, 2021 | 19.92 | 19.97 | 19.46 | 19.93 | 122,983 | +0.06(+0.31%) |
Aug 11, 2021 | 19.89 | 20.00 | 19.72 | 19.87 | 53,554 | -0.03(-0.13%) |
Aug 10, 2021 | 19.76 | 20.05 | 19.74 | 19.90 | 43,676 | +0.21(+1.08%) |
Aug 09, 2021 | 19.83 | 20.04 | 19.64 | 19.68 | 62,217 | -0.17(-0.85%) |
Aug 06, 2021 | 19.91 | 20.05 | 19.76 | 19.85 | 39,046 | +0.02(+0.09%) |
Aug 05, 2021 | 19.86 | 19.99 | 19.80 | 19.84 | 33,517 | -0.09(-0.45%) |
Aug 04, 2021 | 19.95 | 20.16 | 19.86 | 19.92 | 36,805 | -0.09(-0.44%) |
Aug 03, 2021 | 20.04 | 20.09 | 19.92 | 20.01 | 42,687 | -0.03(-0.13%) |
Aug 02, 2021 | 20.00 | 20.28 | 19.87 | 20.04 | 37,615 | +0.00(+0.00%) |
Jul 30, 2021 | 20.33 | 20.36 | 19.97 | 20.04 | 38,587 | -0.24(-1.18%) |
Jul 29, 2021 | 20.62 | 20.65 | 20.28 | 20.28 | 24,521 | -0.25(-1.21%) |
Jul 28, 2021 | 20.44 | 20.57 | 20.40 | 20.53 | 18,909 | -0.01(-0.04%) |
Jul 27, 2021 | 20.47 | 20.77 | 20.47 | 20.54 | 14,795 | +0.04(+0.17%) |
Jul 26, 2021 | 20.64 | 20.88 | 20.44 | 20.50 | 11,151 | -0.04(-0.22%) |
Jul 23, 2021 | 20.56 | 20.65 | 20.44 | 20.55 | 13,365 | +0.09(+0.43%) |
Jul 22, 2021 | 20.98 | 21.02 | 20.46 | 20.46 | 15,512 | -0.52(-2.50%) |
Jul 21, 2021 | 21.22 | 21.43 | 20.98 | 20.98 | 13,274 | -0.13(-0.63%) |
Jul 20, 2021 | 21.17 | 21.54 | 21.12 | 21.12 | 48,960 | +0.03(+0.13%) |
Jul 19, 2021 | 20.74 | 21.16 | 20.74 | 21.09 | 22,213 | +0.19(+0.89%) |
Jul 16, 2021 | 21.11 | 21.24 | 20.87 | 20.90 | 73,816 | -0.20(-0.97%) |
Jul 15, 2021 | 21.01 | 21.11 | 20.88 | 21.11 | 15,672 | +0.11(+0.51%) |
Jul 14, 2021 | 20.89 | 21.04 | 20.88 | 21.00 | 23,606 | +0.08(+0.38%) |
Jul 13, 2021 | 20.88 | 21.07 | 20.72 | 20.92 | 20,661 | -0.05(-0.25%) |
Jul 12, 2021 | 20.77 | 20.99 | 20.69 | 20.97 | 23,189 | +0.28(+1.37%) |
Jul 09, 2021 | 20.81 | 20.88 | 20.62 | 20.69 | 24,932 | +0.04(+0.22%) |
Jul 08, 2021 | 20.56 | 20.86 | 20.40 | 20.64 | 29,078 | -0.09(-0.43%) |
Jul 07, 2021 | 20.84 | 20.88 | 20.65 | 20.73 | 30,948 | -0.07(-0.34%) |
Jul 06, 2021 | 20.65 | 20.85 | 20.54 | 20.80 | 38,771 | +0.20(+0.98%) |
Jul 02, 2021 | 20.93 | 20.93 | 20.58 | 20.60 | 39,359 | -0.33(-1.55%) |
Jul 01, 2021 | 20.78 | 20.93 | 20.62 | 20.93 | 32,421 | +0.25(+1.23%) |
Jun 30, 2021 | 20.77 | 20.80 | 20.58 | 20.67 | 35,387 | -0.03(-0.13%) |
Jun 29, 2021 | 20.84 | 20.87 | 20.64 | 20.70 | 29,080 | -0.07(-0.34%) |
Jun 28, 2021 | 20.85 | 20.85 | 20.53 | 20.77 | 34,662 | -0.01(-0.04%) |
Jun 25, 2021 | 20.58 | 20.85 | 20.58 | 20.78 | 116,433 | -0.02(-0.08%) |
Jun 24, 2021 | 20.67 | 20.80 | 20.54 | 20.80 | 25,191 | +0.13(+0.64%) |
Jun 23, 2021 | 20.80 | 20.80 | 20.57 | 20.66 | 41,020 | -0.05(-0.25%) |
Jun 22, 2021 | 20.45 | 20.80 | 20.36 | 20.72 | 35,896 | +0.21(+1.03%) |
Jun 21, 2021 | 20.36 | 20.77 | 20.18 | 20.51 | 60,361 | +0.37(+1.83%) |
Jun 18, 2021 | 20.50 | 20.56 | 20.00 | 20.14 | 73,066 | -0.74(-3.54%) |
Jun 17, 2021 | 20.53 | 21.10 | 20.38 | 20.87 | 65,020 | +0.38(+1.84%) |
Jun 16, 2021 | 20.84 | 21.05 | 20.48 | 20.50 | 50,030 | -0.43(-2.06%) |
Jun 15, 2021 | 21.52 | 21.52 | 20.81 | 20.93 | 45,689 | -0.61(-2.82%) |
Jun 14, 2021 | 21.54 | 21.70 | 21.51 | 21.53 | 31,187 | +0.12(+0.57%) |
Jun 11, 2021 | 21.15 | 21.42 | 21.14 | 21.41 | 35,625 | +0.32(+1.50%) |
Jun 10, 2021 | 21.02 | 21.18 | 20.88 | 21.09 | 29,597 | +0.21(+1.01%) |
Jun 09, 2021 | 20.80 | 20.98 | 20.66 | 20.88 | 47,643 | +0.14(+0.68%) |
Jun 08, 2021 | 21.03 | 21.10 | 20.69 | 20.74 | 34,803 | -0.37(-1.75%) |
Jun 07, 2021 | 21.11 | 21.27 | 21.05 | 21.11 | 43,368 | -0.01(-0.04%) |
Jun 04, 2021 | 21.09 | 21.31 | 20.91 | 21.12 | 38,340 | -0.01(-0.04%) |
Jun 03, 2021 | 21.31 | 21.61 | 21.05 | 21.13 | 50,571 | -0.25(-1.19%) |
Jun 02, 2021 | 21.67 | 21.67 | 21.28 | 21.38 | 36,423 | -0.16(-0.73%) |