Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.01 | 22.78 | 21.68 | 22.12 | 147,786 | +0.06(+0.27%) |
Aug 30, 2021 | 21.61 | 22.60 | 21.25 | 22.06 | 147,625 | +0.55(+2.56%) |
Aug 27, 2021 | 20.57 | 22.00 | 20.43 | 21.51 | 109,797 | +0.89(+4.32%) |
Aug 26, 2021 | 20.15 | 20.85 | 20.15 | 20.62 | 127,571 | +0.32(+1.58%) |
Aug 25, 2021 | 20.02 | 21.23 | 20.02 | 20.30 | 205,051 | +0.13(+0.64%) |
Aug 24, 2021 | 20.25 | 20.25 | 19.86 | 20.17 | 169,840 | +0.17(+0.85%) |
Aug 23, 2021 | 18.87 | 20.63 | 18.84 | 20.00 | 283,203 | +1.45(+7.82%) |
Aug 20, 2021 | 17.76 | 18.85 | 17.60 | 18.55 | 289,570 | +0.74(+4.15%) |
Aug 19, 2021 | 17.94 | 18.23 | 17.58 | 17.81 | 155,818 | -0.23(-1.27%) |
Aug 18, 2021 | 17.97 | 18.84 | 17.60 | 18.04 | 98,416 | +0.08(+0.45%) |
Aug 17, 2021 | 18.12 | 18.46 | 17.60 | 17.96 | 238,011 | -0.17(-0.94%) |
Aug 16, 2021 | 20.63 | 20.63 | 18.01 | 18.13 | 96,895 | -2.46(-11.95%) |
Aug 13, 2021 | 20.20 | 20.85 | 20.17 | 20.59 | 148,362 | +0.40(+1.98%) |
Aug 12, 2021 | 20.27 | 20.84 | 19.80 | 20.19 | 268,263 | -0.07(-0.35%) |
Aug 11, 2021 | 21.17 | 21.41 | 20.11 | 20.26 | 243,177 | -0.82(-3.89%) |
Aug 10, 2021 | 20.79 | 21.69 | 20.70 | 21.08 | 264,106 | +0.27(+1.30%) |
Aug 09, 2021 | 21.59 | 21.78 | 20.49 | 20.81 | 146,675 | -0.65(-3.03%) |
Aug 06, 2021 | 20.44 | 21.67 | 19.54 | 21.46 | 285,636 | +1.42(+7.09%) |
Aug 05, 2021 | 19.69 | 20.39 | 19.50 | 20.04 | 693,537 | +0.33(+1.67%) |
Aug 04, 2021 | 19.80 | 20.68 | 19.52 | 19.71 | 98,319 | -0.29(-1.45%) |
Aug 03, 2021 | 21.54 | 21.54 | 19.98 | 20.00 | 90,413 | -1.30(-6.10%) |
Aug 02, 2021 | 22.12 | 22.21 | 21.22 | 21.30 | 79,479 | -0.28(-1.30%) |
Jul 30, 2021 | 21.79 | 22.00 | 21.34 | 21.58 | 96,397 | -0.29(-1.33%) |
Jul 29, 2021 | 22.04 | 22.75 | 21.69 | 21.87 | 88,742 | -0.02(-0.09%) |
Jul 28, 2021 | 21.73 | 22.32 | 21.73 | 21.89 | 84,465 | +0.25(+1.16%) |
Jul 27, 2021 | 21.46 | 21.88 | 21.02 | 21.64 | 205,194 | -0.10(-0.46%) |
Jul 26, 2021 | 21.94 | 22.15 | 21.39 | 21.74 | 124,393 | -0.26(-1.18%) |
Jul 23, 2021 | 21.56 | 22.10 | 20.75 | 22.00 | 909,782 | +0.51(+2.37%) |
Jul 22, 2021 | 21.76 | 22.05 | 21.37 | 21.49 | 253,460 | -0.36(-1.65%) |
Jul 21, 2021 | 21.69 | 22.09 | 20.50 | 21.85 | 1,387,769 | +0.16(+0.74%) |
Jul 20, 2021 | 21.63 | 22.39 | 21.07 | 21.69 | 108,785 | +0.00(+0.00%) |
Jul 19, 2021 | 20.86 | 22.48 | 20.62 | 21.69 | 113,629 | +0.57(+2.70%) |
Jul 16, 2021 | 21.38 | 22.06 | 21.05 | 21.12 | 37,847 | +0.05(+0.24%) |
Jul 15, 2021 | 20.93 | 21.37 | 20.15 | 21.07 | 80,109 | -0.11(-0.52%) |
Jul 14, 2021 | 23.00 | 23.00 | 21.09 | 21.18 | 87,374 | -1.66(-7.27%) |
Jul 13, 2021 | 22.77 | 23.60 | 22.11 | 22.84 | 68,476 | +0.23(+1.02%) |
Jul 12, 2021 | 22.46 | 23.02 | 22.14 | 22.61 | 60,478 | -0.03(-0.13%) |
Jul 09, 2021 | 22.11 | 22.90 | 21.86 | 22.64 | 40,122 | +0.67(+3.05%) |
Jul 08, 2021 | 21.62 | 23.00 | 21.53 | 21.97 | 108,814 | -0.21(-0.95%) |
Jul 07, 2021 | 22.64 | 22.89 | 21.71 | 22.18 | 97,994 | -0.36(-1.60%) |
Jul 06, 2021 | 23.82 | 23.82 | 22.00 | 22.54 | 78,008 | -0.99(-4.21%) |
Jul 02, 2021 | 23.80 | 23.80 | 23.09 | 23.53 | 58,258 | -0.23(-0.97%) |
Jul 01, 2021 | 23.50 | 24.30 | 23.08 | 23.76 | 102,604 | +0.48(+2.06%) |
Jun 30, 2021 | 23.69 | 24.41 | 23.08 | 23.28 | 85,690 | -0.52(-2.18%) |
Jun 29, 2021 | 24.36 | 25.09 | 23.63 | 23.80 | 84,572 | -0.35(-1.45%) |
Jun 28, 2021 | 25.01 | 25.10 | 23.77 | 24.15 | 72,309 | -0.59(-2.38%) |
Jun 25, 2021 | 24.27 | 24.95 | 23.97 | 24.74 | 582,253 | +0.36(+1.48%) |
Jun 24, 2021 | 24.32 | 25.27 | 23.95 | 24.38 | 134,006 | +0.22(+0.91%) |
Jun 23, 2021 | 23.33 | 24.36 | 22.88 | 24.16 | 114,895 | +1.05(+4.54%) |
Jun 22, 2021 | 22.75 | 23.56 | 22.27 | 23.11 | 77,807 | -0.07(-0.30%) |
Jun 21, 2021 | 23.91 | 24.78 | 23.00 | 23.18 | 140,522 | -0.65(-2.73%) |
Jun 18, 2021 | 24.32 | 24.63 | 23.46 | 23.83 | 139,389 | -0.93(-3.76%) |
Jun 17, 2021 | 23.73 | 24.87 | 22.64 | 24.76 | 144,423 | +0.94(+3.95%) |
Jun 16, 2021 | 23.24 | 24.34 | 22.78 | 23.82 | 128,057 | +0.24(+1.02%) |
Jun 15, 2021 | 24.43 | 24.85 | 23.18 | 23.58 | 98,773 | -0.92(-3.76%) |
Jun 14, 2021 | 24.58 | 25.20 | 24.29 | 24.50 | 46,539 | +0.04(+0.16%) |
Jun 11, 2021 | 24.29 | 25.24 | 23.72 | 24.46 | 137,134 | +0.24(+0.99%) |
Jun 10, 2021 | 24.16 | 25.18 | 23.61 | 24.22 | 95,649 | +0.27(+1.13%) |
Jun 09, 2021 | 24.75 | 25.95 | 23.45 | 23.95 | 99,170 | -0.63(-2.56%) |
Jun 08, 2021 | 23.62 | 25.76 | 23.33 | 24.58 | 135,598 | +1.32(+5.67%) |
Jun 07, 2021 | 23.28 | 24.13 | 22.30 | 23.26 | 158,850 | -0.01(-0.04%) |
Jun 04, 2021 | 21.50 | 23.62 | 21.34 | 23.27 | 140,489 | +0.74(+3.28%) |
Jun 03, 2021 | 22.90 | 23.65 | 22.15 | 22.53 | 125,752 | -0.50(-2.17%) |
Jun 02, 2021 | 23.08 | 23.84 | 22.19 | 23.03 | 105,838 | +0.07(+0.30%) |