Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.75 | 23.77 | 22.64 | 23.58 | 224,350 | +0.83(+3.64%) |
Aug 30, 2021 | 22.92 | 22.98 | 22.43 | 22.75 | 123,981 | -0.02(-0.08%) |
Aug 27, 2021 | 22.01 | 22.86 | 21.82 | 22.77 | 137,227 | +0.85(+3.86%) |
Aug 26, 2021 | 22.86 | 23.78 | 21.61 | 21.93 | 185,513 | +0.16(+0.73%) |
Aug 25, 2021 | 21.24 | 22.05 | 21.10 | 21.77 | 167,082 | +0.54(+2.54%) |
Aug 24, 2021 | 21.29 | 21.41 | 21.03 | 21.23 | 75,347 | -0.08(-0.39%) |
Aug 23, 2021 | 21.31 | 21.47 | 21.05 | 21.31 | 67,913 | +0.22(+1.06%) |
Aug 20, 2021 | 20.61 | 21.21 | 20.61 | 21.09 | 109,078 | +0.40(+1.93%) |
Aug 19, 2021 | 20.35 | 20.76 | 20.23 | 20.69 | 63,429 | +0.24(+1.18%) |
Aug 18, 2021 | 20.50 | 20.72 | 20.35 | 20.45 | 70,299 | -0.11(-0.54%) |
Aug 17, 2021 | 20.80 | 20.80 | 20.47 | 20.56 | 57,382 | -0.31(-1.47%) |
Aug 16, 2021 | 20.82 | 20.98 | 20.50 | 20.87 | 43,609 | -0.14(-0.66%) |
Aug 13, 2021 | 20.67 | 21.21 | 20.49 | 21.01 | 53,918 | +0.32(+1.53%) |
Aug 12, 2021 | 20.39 | 20.71 | 20.12 | 20.69 | 140,388 | +0.34(+1.69%) |
Aug 11, 2021 | 20.01 | 20.47 | 19.98 | 20.35 | 59,777 | +0.37(+1.85%) |
Aug 10, 2021 | 20.54 | 20.67 | 19.75 | 19.98 | 104,211 | -0.52(-2.53%) |
Aug 09, 2021 | 21.14 | 21.35 | 20.41 | 20.49 | 102,648 | -0.62(-2.93%) |
Aug 06, 2021 | 21.13 | 21.23 | 20.84 | 21.11 | 72,410 | +0.17(+0.79%) |
Aug 05, 2021 | 20.61 | 21.21 | 20.51 | 20.95 | 96,848 | +0.43(+2.12%) |
Aug 04, 2021 | 20.42 | 20.53 | 20.27 | 20.51 | 65,816 | -0.06(-0.31%) |
Aug 03, 2021 | 20.32 | 20.83 | 19.94 | 20.58 | 121,101 | +0.36(+1.78%) |
Aug 02, 2021 | 20.37 | 20.79 | 19.72 | 20.22 | 90,156 | -0.13(-0.64%) |
Jul 30, 2021 | 20.37 | 20.54 | 20.27 | 20.35 | 80,048 | +0.00(+0.00%) |
Jul 29, 2021 | 20.35 | 20.52 | 20.24 | 20.35 | 121,821 | +0.09(+0.46%) |
Jul 28, 2021 | 19.43 | 20.36 | 19.34 | 20.25 | 144,651 | +0.89(+4.58%) |
Jul 27, 2021 | 19.34 | 19.63 | 19.08 | 19.37 | 97,781 | -0.12(-0.62%) |
Jul 26, 2021 | 19.38 | 19.51 | 18.98 | 19.49 | 136,083 | +0.21(+1.10%) |
Jul 23, 2021 | 19.31 | 19.33 | 19.12 | 19.27 | 49,744 | +0.04(+0.19%) |
Jul 22, 2021 | 19.67 | 19.84 | 19.18 | 19.24 | 50,299 | -0.45(-2.30%) |
Jul 21, 2021 | 19.55 | 19.81 | 19.42 | 19.69 | 85,873 | +0.14(+0.71%) |
Jul 20, 2021 | 19.16 | 20.12 | 19.02 | 19.55 | 205,141 | +0.45(+2.37%) |
Jul 19, 2021 | 18.64 | 19.16 | 18.60 | 19.10 | 118,190 | -0.17(-0.86%) |
Jul 16, 2021 | 19.26 | 19.66 | 19.14 | 19.26 | 199,725 | +0.14(+0.73%) |
Jul 15, 2021 | 19.22 | 19.36 | 19.01 | 19.13 | 114,536 | -0.29(-1.48%) |
Jul 14, 2021 | 19.79 | 19.98 | 19.33 | 19.41 | 82,345 | -0.35(-1.78%) |
Jul 13, 2021 | 19.99 | 20.20 | 19.71 | 19.76 | 126,145 | -0.43(-2.11%) |
Jul 12, 2021 | 20.49 | 20.74 | 20.10 | 20.19 | 81,794 | -0.31(-1.49%) |
Jul 09, 2021 | 20.59 | 20.80 | 20.29 | 20.49 | 99,482 | +0.02(+0.09%) |
Jul 08, 2021 | 20.83 | 21.01 | 20.40 | 20.48 | 133,671 | -0.62(-2.94%) |
Jul 07, 2021 | 21.22 | 21.31 | 20.96 | 21.10 | 108,747 | -0.06(-0.31%) |
Jul 06, 2021 | 20.99 | 21.27 | 20.87 | 21.16 | 107,764 | +0.13(+0.62%) |
Jul 02, 2021 | 21.02 | 21.08 | 20.82 | 21.03 | 188,039 | +0.20(+0.98%) |
Jul 01, 2021 | 20.31 | 20.89 | 20.24 | 20.83 | 111,276 | +0.52(+2.55%) |
Jun 30, 2021 | 20.61 | 20.74 | 20.16 | 20.31 | 125,275 | -0.43(-2.10%) |
Jun 29, 2021 | 21.04 | 21.15 | 20.67 | 20.74 | 82,818 | -0.28(-1.32%) |
Jun 28, 2021 | 21.21 | 21.44 | 20.85 | 21.02 | 72,054 | -0.21(-1.00%) |
Jun 25, 2021 | 21.10 | 21.37 | 20.87 | 21.23 | 482,910 | +0.08(+0.39%) |
Jun 24, 2021 | 21.03 | 21.26 | 20.91 | 21.15 | 103,351 | +0.24(+1.15%) |
Jun 23, 2021 | 20.64 | 21.13 | 20.64 | 20.91 | 195,442 | +0.16(+0.76%) |
Jun 22, 2021 | 20.95 | 21.84 | 20.65 | 20.75 | 167,538 | -0.32(-1.54%) |
Jun 21, 2021 | 21.58 | 21.98 | 21.01 | 21.08 | 170,932 | -0.42(-1.94%) |
Jun 18, 2021 | 22.24 | 22.58 | 21.38 | 21.49 | 321,745 | -1.08(-4.79%) |
Jun 17, 2021 | 22.47 | 22.95 | 22.45 | 22.58 | 223,162 | -0.03(-0.12%) |
Jun 16, 2021 | 22.61 | 22.92 | 22.54 | 22.60 | 209,640 | -0.01(-0.04%) |
Jun 15, 2021 | 22.56 | 23.02 | 22.32 | 22.61 | 180,103 | +0.09(+0.41%) |
Jun 14, 2021 | 22.40 | 22.96 | 22.08 | 22.52 | 198,357 | +0.12(+0.54%) |
Jun 11, 2021 | 24.34 | 24.34 | 22.26 | 22.40 | 583,292 | -2.08(-8.50%) |
Jun 10, 2021 | 25.41 | 25.64 | 24.00 | 24.48 | 727,021 | -1.66(-6.37%) |
Jun 09, 2021 | 19.51 | 26.31 | 19.51 | 26.15 | 2,046,954 | +7.34(+39.06%) |
Jun 08, 2021 | 18.55 | 18.90 | 18.47 | 18.80 | 128,817 | +0.45(+2.47%) |
Jun 07, 2021 | 17.94 | 18.40 | 17.92 | 18.35 | 141,799 | +0.38(+2.11%) |
Jun 04, 2021 | 18.24 | 18.30 | 17.91 | 17.97 | 266,775 | -0.19(-1.07%) |
Jun 03, 2021 | 18.23 | 18.31 | 17.89 | 18.16 | 65,970 | -0.16(-0.86%) |
Jun 02, 2021 | 18.73 | 18.82 | 18.21 | 18.32 | 51,755 | -0.28(-1.49%) |