Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.40 | 21.64 | 21.31 | 21.45 | 37,541 | +0.04(+0.19%) |
Aug 30, 2021 | 21.78 | 21.78 | 21.36 | 21.41 | 41,830 | -0.24(-1.11%) |
Aug 27, 2021 | 21.18 | 21.72 | 21.18 | 21.65 | 82,536 | +0.62(+2.97%) |
Aug 26, 2021 | 21.20 | 21.36 | 21.03 | 21.03 | 157,340 | -0.26(-1.20%) |
Aug 25, 2021 | 21.22 | 21.47 | 21.14 | 21.28 | 151,123 | +0.11(+0.53%) |
Aug 24, 2021 | 21.24 | 21.34 | 21.10 | 21.17 | 84,180 | +0.10(+0.46%) |
Aug 23, 2021 | 21.05 | 21.42 | 21.05 | 21.08 | 47,327 | +0.29(+1.41%) |
Aug 20, 2021 | 20.57 | 20.92 | 20.56 | 20.78 | 43,805 | +0.13(+0.65%) |
Aug 19, 2021 | 20.87 | 20.87 | 20.43 | 20.65 | 41,640 | -0.47(-2.20%) |
Aug 18, 2021 | 21.49 | 21.49 | 21.06 | 21.12 | 56,049 | -0.36(-1.65%) |
Aug 17, 2021 | 21.45 | 21.71 | 21.19 | 21.47 | 34,222 | -0.08(-0.37%) |
Aug 16, 2021 | 21.49 | 21.61 | 21.34 | 21.55 | 40,433 | -0.17(-0.80%) |
Aug 13, 2021 | 21.94 | 22.02 | 21.69 | 21.72 | 43,893 | -0.21(-0.94%) |
Aug 12, 2021 | 21.71 | 21.93 | 21.29 | 21.93 | 40,442 | +0.27(+1.24%) |
Aug 11, 2021 | 21.31 | 21.76 | 21.18 | 21.66 | 85,019 | +0.29(+1.37%) |
Aug 10, 2021 | 20.95 | 21.40 | 20.93 | 21.37 | 88,919 | +0.54(+2.58%) |
Aug 09, 2021 | 20.72 | 20.83 | 20.58 | 20.83 | 58,450 | -0.09(-0.45%) |
Aug 06, 2021 | 20.89 | 21.05 | 20.85 | 20.93 | 50,163 | +0.24(+1.14%) |
Aug 05, 2021 | 20.85 | 21.23 | 20.68 | 20.69 | 44,599 | -0.14(-0.68%) |
Aug 04, 2021 | 20.92 | 21.16 | 20.78 | 20.83 | 86,088 | -0.24(-1.16%) |
Aug 03, 2021 | 20.89 | 21.10 | 20.48 | 21.08 | 62,869 | +0.14(+0.68%) |
Aug 02, 2021 | 21.03 | 21.37 | 20.87 | 20.93 | 63,328 | -0.06(-0.30%) |
Jul 30, 2021 | 21.33 | 21.35 | 20.82 | 21.00 | 84,481 | -0.32(-1.52%) |
Jul 29, 2021 | 21.32 | 21.35 | 21.07 | 21.32 | 22,922 | +0.24(+1.16%) |
Jul 28, 2021 | 20.84 | 21.23 | 20.65 | 21.08 | 43,230 | +0.25(+1.21%) |
Jul 27, 2021 | 21.18 | 21.18 | 20.70 | 20.82 | 53,887 | -0.27(-1.27%) |
Jul 26, 2021 | 20.59 | 21.12 | 20.59 | 21.09 | 39,808 | +0.50(+2.41%) |
Jul 23, 2021 | 20.90 | 20.90 | 20.42 | 20.60 | 42,314 | -0.06(-0.31%) |
Jul 22, 2021 | 20.70 | 20.98 | 20.40 | 20.66 | 61,446 | +0.08(+0.38%) |
Jul 21, 2021 | 20.97 | 21.46 | 20.52 | 20.58 | 137,353 | -0.16(-0.76%) |
Jul 20, 2021 | 20.00 | 20.80 | 19.89 | 20.74 | 45,647 | +0.76(+3.79%) |
Jul 19, 2021 | 20.12 | 20.35 | 19.55 | 19.98 | 136,598 | -0.82(-3.95%) |
Jul 16, 2021 | 21.17 | 21.42 | 20.71 | 20.80 | 71,322 | -0.28(-1.35%) |
Jul 15, 2021 | 21.33 | 21.42 | 21.04 | 21.08 | 81,280 | -0.43(-2.02%) |
Jul 14, 2021 | 21.81 | 22.18 | 21.42 | 21.52 | 160,594 | -0.27(-1.23%) |
Jul 13, 2021 | 22.23 | 22.38 | 21.79 | 21.79 | 60,644 | -0.60(-2.68%) |
Jul 12, 2021 | 22.30 | 22.54 | 22.29 | 22.39 | 38,824 | +0.00(+0.00%) |
Jul 09, 2021 | 22.23 | 22.53 | 22.17 | 22.39 | 45,552 | +0.36(+1.61%) |
Jul 08, 2021 | 22.09 | 22.29 | 21.66 | 22.03 | 128,930 | -0.30(-1.34%) |
Jul 07, 2021 | 22.66 | 22.90 | 22.32 | 22.33 | 29,462 | -0.47(-2.04%) |
Jul 06, 2021 | 23.13 | 23.13 | 22.58 | 22.80 | 45,739 | -0.25(-1.10%) |
Jul 02, 2021 | 22.92 | 23.19 | 22.77 | 23.05 | 36,771 | +0.21(+0.93%) |
Jul 01, 2021 | 23.03 | 23.23 | 22.73 | 22.84 | 57,801 | +0.13(+0.56%) |
Jun 30, 2021 | 22.33 | 22.80 | 22.33 | 22.71 | 24,762 | +0.45(+2.02%) |
Jun 29, 2021 | 22.16 | 22.32 | 22.14 | 22.26 | 34,950 | +0.17(+0.79%) |
Jun 28, 2021 | 22.79 | 22.79 | 22.02 | 22.09 | 111,408 | -0.65(-2.85%) |
Jun 25, 2021 | 22.80 | 22.88 | 22.54 | 22.73 | 57,059 | -0.13(-0.59%) |
Jun 24, 2021 | 22.92 | 22.99 | 22.65 | 22.87 | 74,529 | -0.04(-0.17%) |
Jun 23, 2021 | 22.82 | 23.26 | 22.82 | 22.91 | 114,536 | +0.05(+0.21%) |
Jun 22, 2021 | 23.32 | 23.32 | 22.82 | 22.86 | 69,312 | -0.43(-1.86%) |
Jun 21, 2021 | 22.58 | 23.30 | 22.58 | 23.29 | 68,488 | +0.83(+3.69%) |
Jun 18, 2021 | 22.92 | 23.08 | 22.37 | 22.47 | 92,574 | -0.69(-3.00%) |
Jun 17, 2021 | 24.26 | 24.36 | 22.90 | 23.16 | 99,501 | -1.14(-4.68%) |
Jun 16, 2021 | 24.29 | 24.51 | 24.11 | 24.30 | 47,829 | +0.09(+0.36%) |
Jun 15, 2021 | 24.46 | 24.52 | 23.98 | 24.21 | 68,870 | -0.10(-0.42%) |
Jun 14, 2021 | 24.33 | 24.55 | 24.23 | 24.31 | 29,641 | +0.08(+0.33%) |
Jun 11, 2021 | 24.17 | 24.44 | 24.11 | 24.23 | 54,784 | +0.23(+0.95%) |
Jun 10, 2021 | 23.50 | 24.29 | 23.50 | 24.00 | 99,691 | +0.51(+2.15%) |
Jun 09, 2021 | 23.44 | 23.59 | 23.29 | 23.50 | 50,987 | +0.20(+0.85%) |
Jun 08, 2021 | 23.08 | 23.36 | 23.03 | 23.30 | 60,855 | +0.33(+1.44%) |
Jun 07, 2021 | 22.68 | 23.11 | 22.68 | 22.97 | 68,942 | +0.36(+1.57%) |
Jun 04, 2021 | 22.49 | 22.68 | 22.41 | 22.62 | 61,697 | +0.28(+1.27%) |
Jun 03, 2021 | 22.30 | 22.43 | 22.25 | 22.33 | 88,918 | +0.05(+0.21%) |
Jun 02, 2021 | 22.13 | 22.45 | 22.09 | 22.28 | 105,749 | +0.17(+0.79%) |