Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.53 | 23.92 | 23.44 | 23.88 | 233,943 | +0.43(+1.83%) |
Aug 30, 2021 | 23.60 | 23.79 | 23.36 | 23.45 | 114,495 | -0.08(-0.34%) |
Aug 27, 2021 | 22.50 | 23.71 | 22.45 | 23.53 | 194,847 | +0.99(+4.39%) |
Aug 26, 2021 | 22.27 | 22.65 | 22.18 | 22.54 | 128,591 | +0.16(+0.71%) |
Aug 25, 2021 | 22.59 | 22.67 | 22.27 | 22.38 | 104,326 | -0.30(-1.32%) |
Aug 24, 2021 | 22.99 | 23.11 | 22.57 | 22.68 | 50,318 | -0.33(-1.43%) |
Aug 23, 2021 | 22.87 | 23.06 | 22.54 | 23.01 | 86,696 | +0.29(+1.28%) |
Aug 20, 2021 | 21.89 | 22.90 | 21.89 | 22.72 | 123,071 | +0.88(+4.03%) |
Aug 19, 2021 | 21.79 | 22.10 | 21.72 | 21.84 | 247,291 | -0.19(-0.86%) |
Aug 18, 2021 | 22.21 | 22.43 | 21.98 | 22.03 | 87,035 | -0.12(-0.54%) |
Aug 17, 2021 | 22.17 | 22.25 | 21.91 | 22.15 | 97,632 | -0.02(-0.09%) |
Aug 16, 2021 | 22.13 | 22.51 | 22.01 | 22.17 | 66,456 | -0.12(-0.54%) |
Aug 13, 2021 | 22.55 | 22.56 | 22.09 | 22.29 | 157,782 | -0.12(-0.54%) |
Aug 12, 2021 | 22.29 | 22.82 | 22.01 | 22.41 | 115,400 | +0.12(+0.54%) |
Aug 11, 2021 | 21.47 | 22.38 | 21.16 | 22.29 | 321,262 | +0.72(+3.34%) |
Aug 10, 2021 | 22.07 | 22.19 | 21.50 | 21.57 | 115,004 | -0.54(-2.44%) |
Aug 09, 2021 | 22.95 | 22.95 | 21.87 | 22.11 | 157,552 | -0.96(-4.16%) |
Aug 06, 2021 | 23.66 | 23.66 | 23.03 | 23.07 | 68,001 | -0.36(-1.54%) |
Aug 05, 2021 | 24.31 | 24.50 | 23.39 | 23.43 | 125,255 | -1.13(-4.60%) |
Aug 04, 2021 | 25.17 | 25.54 | 24.37 | 24.56 | 67,347 | -0.88(-3.46%) |
Aug 03, 2021 | 24.87 | 25.44 | 24.55 | 25.44 | 155,564 | +0.66(+2.66%) |
Aug 02, 2021 | 24.56 | 25.00 | 24.54 | 24.78 | 89,387 | +0.24(+0.98%) |
Jul 30, 2021 | 24.29 | 24.77 | 24.29 | 24.54 | 78,304 | +0.21(+0.86%) |
Jul 29, 2021 | 24.38 | 24.57 | 24.18 | 24.33 | 41,710 | +0.14(+0.58%) |
Jul 28, 2021 | 24.28 | 24.47 | 23.80 | 24.19 | 77,014 | +0.03(+0.12%) |
Jul 27, 2021 | 23.95 | 24.46 | 23.77 | 24.16 | 107,019 | +0.01(+0.04%) |
Jul 26, 2021 | 24.28 | 24.45 | 23.76 | 24.15 | 66,807 | +0.00(+0.00%) |
Jul 23, 2021 | 24.02 | 24.21 | 23.89 | 24.15 | 56,292 | +0.14(+0.58%) |
Jul 22, 2021 | 24.01 | 24.08 | 23.46 | 24.01 | 152,679 | -0.12(-0.50%) |
Jul 21, 2021 | 24.14 | 24.24 | 23.86 | 24.13 | 74,919 | +0.19(+0.79%) |
Jul 20, 2021 | 23.32 | 24.22 | 23.32 | 23.94 | 161,907 | +0.68(+2.92%) |
Jul 19, 2021 | 23.15 | 23.47 | 22.75 | 23.26 | 121,278 | -0.34(-1.44%) |
Jul 16, 2021 | 24.29 | 24.33 | 23.57 | 23.60 | 99,866 | -0.46(-1.91%) |
Jul 15, 2021 | 23.88 | 24.23 | 23.88 | 24.06 | 90,670 | -0.05(-0.21%) |
Jul 14, 2021 | 24.07 | 24.13 | 23.87 | 24.11 | 116,125 | +0.13(+0.54%) |
Jul 13, 2021 | 24.02 | 24.25 | 23.75 | 23.98 | 117,260 | -0.18(-0.75%) |
Jul 12, 2021 | 24.20 | 24.47 | 23.99 | 24.16 | 90,493 | -0.22(-0.90%) |
Jul 09, 2021 | 24.50 | 24.84 | 24.27 | 24.38 | 65,915 | +0.16(+0.66%) |
Jul 08, 2021 | 24.52 | 24.52 | 23.92 | 24.22 | 76,995 | -0.81(-3.24%) |
Jul 07, 2021 | 24.97 | 25.48 | 24.75 | 25.03 | 87,451 | -0.08(-0.32%) |
Jul 06, 2021 | 25.39 | 25.58 | 24.54 | 25.11 | 129,455 | -0.35(-1.37%) |
Jul 02, 2021 | 25.84 | 25.84 | 25.20 | 25.46 | 92,121 | -0.27(-1.05%) |
Jul 01, 2021 | 25.45 | 25.84 | 25.34 | 25.73 | 95,157 | +0.45(+1.78%) |
Jun 30, 2021 | 24.84 | 25.37 | 24.84 | 25.28 | 150,181 | +0.24(+0.96%) |
Jun 29, 2021 | 24.68 | 25.08 | 24.64 | 25.04 | 90,310 | +0.36(+1.46%) |
Jun 28, 2021 | 24.34 | 24.91 | 24.05 | 24.68 | 121,760 | +0.29(+1.19%) |
Jun 25, 2021 | 24.30 | 24.79 | 24.23 | 24.39 | 1,569,451 | +0.09(+0.37%) |
Jun 24, 2021 | 24.28 | 24.37 | 23.94 | 24.30 | 139,569 | +0.23(+0.96%) |
Jun 23, 2021 | 24.52 | 24.52 | 24.02 | 24.07 | 221,874 | -0.44(-1.80%) |
Jun 22, 2021 | 24.43 | 24.53 | 24.14 | 24.51 | 75,909 | -0.10(-0.41%) |
Jun 21, 2021 | 24.20 | 24.67 | 24.10 | 24.61 | 170,006 | +0.71(+2.97%) |
Jun 18, 2021 | 25.29 | 25.29 | 23.90 | 23.90 | 342,475 | -1.69(-6.60%) |
Jun 17, 2021 | 25.59 | 25.74 | 25.35 | 25.59 | 70,358 | -0.03(-0.12%) |
Jun 16, 2021 | 25.64 | 25.86 | 25.27 | 25.62 | 76,748 | -0.12(-0.47%) |
Jun 15, 2021 | 25.42 | 25.99 | 25.01 | 25.74 | 195,077 | +0.40(+1.58%) |
Jun 14, 2021 | 25.93 | 25.93 | 25.17 | 25.34 | 92,556 | -0.50(-1.93%) |
Jun 11, 2021 | 26.12 | 26.12 | 25.69 | 25.84 | 45,319 | -0.14(-0.54%) |
Jun 10, 2021 | 26.34 | 26.34 | 25.89 | 25.98 | 50,389 | -0.20(-0.76%) |
Jun 09, 2021 | 26.35 | 26.68 | 26.08 | 26.18 | 135,273 | -0.08(-0.30%) |
Jun 08, 2021 | 25.85 | 26.47 | 25.76 | 26.26 | 92,976 | +0.42(+1.63%) |
Jun 07, 2021 | 26.03 | 26.07 | 25.56 | 25.84 | 190,410 | -0.24(-0.92%) |
Jun 04, 2021 | 26.00 | 26.21 | 25.78 | 26.08 | 64,425 | +0.22(+0.85%) |
Jun 03, 2021 | 25.67 | 25.96 | 25.20 | 25.86 | 119,738 | +0.05(+0.19%) |
Jun 02, 2021 | 25.96 | 26.45 | 25.55 | 25.81 | 109,699 | -0.14(-0.54%) |