Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.37 | 22.37 | 22.08 | 22.20 | 25,118 | -0.08(-0.35%) |
Aug 30, 2021 | 22.64 | 22.64 | 22.24 | 22.28 | 42,216 | -0.18(-0.80%) |
Aug 27, 2021 | 21.91 | 22.58 | 21.91 | 22.46 | 22,335 | +0.61(+2.81%) |
Aug 26, 2021 | 22.19 | 22.19 | 21.80 | 21.84 | 20,950 | -0.40(-1.82%) |
Aug 25, 2021 | 21.84 | 22.43 | 21.84 | 22.25 | 26,207 | +0.36(+1.63%) |
Aug 24, 2021 | 21.81 | 22.05 | 21.75 | 21.89 | 32,834 | +0.19(+0.86%) |
Aug 23, 2021 | 21.68 | 21.80 | 21.56 | 21.70 | 20,485 | +0.54(+2.55%) |
Aug 20, 2021 | 20.91 | 21.36 | 20.83 | 21.16 | 16,423 | +0.25(+1.21%) |
Aug 19, 2021 | 21.32 | 21.32 | 20.69 | 20.91 | 24,842 | -0.70(-3.23%) |
Aug 18, 2021 | 21.99 | 21.99 | 21.56 | 21.61 | 31,945 | -0.31(-1.43%) |
Aug 17, 2021 | 21.99 | 22.16 | 21.67 | 21.92 | 26,985 | -0.18(-0.80%) |
Aug 16, 2021 | 22.14 | 22.18 | 21.93 | 22.10 | 18,336 | -0.16(-0.72%) |
Aug 13, 2021 | 22.42 | 22.42 | 22.21 | 22.26 | 25,261 | -0.13(-0.58%) |
Aug 12, 2021 | 21.98 | 22.39 | 21.77 | 22.39 | 25,279 | +0.32(+1.46%) |
Aug 11, 2021 | 21.73 | 22.10 | 21.65 | 22.07 | 33,764 | +0.34(+1.55%) |
Aug 10, 2021 | 21.24 | 21.83 | 21.24 | 21.73 | 17,008 | +0.57(+2.68%) |
Aug 09, 2021 | 21.14 | 21.29 | 21.05 | 21.16 | 40,432 | -0.26(-1.22%) |
Aug 06, 2021 | 21.39 | 21.49 | 21.34 | 21.42 | 28,606 | +0.13(+0.61%) |
Aug 05, 2021 | 21.23 | 21.66 | 21.17 | 21.29 | 40,210 | +0.12(+0.54%) |
Aug 04, 2021 | 21.39 | 21.62 | 21.14 | 21.18 | 26,973 | -0.38(-1.78%) |
Aug 03, 2021 | 21.34 | 21.56 | 21.02 | 21.56 | 19,376 | +0.12(+0.57%) |
Aug 02, 2021 | 21.68 | 22.02 | 21.39 | 21.44 | 16,771 | -0.24(-1.10%) |
Jul 30, 2021 | 21.90 | 21.99 | 21.56 | 21.68 | 22,294 | -0.29(-1.33%) |
Jul 29, 2021 | 21.98 | 22.08 | 21.73 | 21.97 | 23,119 | +0.07(+0.32%) |
Jul 28, 2021 | 21.52 | 22.01 | 21.35 | 21.90 | 31,306 | +0.38(+1.78%) |
Jul 27, 2021 | 21.94 | 21.94 | 21.40 | 21.52 | 15,173 | -0.45(-2.06%) |
Jul 26, 2021 | 21.32 | 21.97 | 21.32 | 21.97 | 23,624 | +0.62(+2.91%) |
Jul 23, 2021 | 21.70 | 21.73 | 21.16 | 21.35 | 11,408 | -0.08(-0.39%) |
Jul 22, 2021 | 21.51 | 21.61 | 21.15 | 21.43 | 25,033 | +0.03(+0.14%) |
Jul 21, 2021 | 21.27 | 21.79 | 21.27 | 21.40 | 37,710 | +0.39(+1.86%) |
Jul 20, 2021 | 20.29 | 21.08 | 20.20 | 21.01 | 35,097 | +0.72(+3.55%) |
Jul 19, 2021 | 20.79 | 21.12 | 19.77 | 20.29 | 77,955 | -0.94(-4.41%) |
Jul 16, 2021 | 21.63 | 21.70 | 21.13 | 21.22 | 33,622 | -0.43(-1.98%) |
Jul 15, 2021 | 21.83 | 22.01 | 21.44 | 21.65 | 52,497 | -0.35(-1.60%) |
Jul 14, 2021 | 22.37 | 22.54 | 21.90 | 22.01 | 66,173 | -0.35(-1.54%) |
Jul 13, 2021 | 22.64 | 22.68 | 22.34 | 22.35 | 25,767 | -0.44(-1.92%) |
Jul 12, 2021 | 22.80 | 22.89 | 22.61 | 22.79 | 30,614 | -0.06(-0.27%) |
Jul 09, 2021 | 22.60 | 23.00 | 22.60 | 22.85 | 35,703 | +0.53(+2.37%) |
Jul 08, 2021 | 22.28 | 22.67 | 21.82 | 22.32 | 69,503 | -0.31(-1.39%) |
Jul 07, 2021 | 23.03 | 23.24 | 22.58 | 22.64 | 35,058 | -0.43(-1.87%) |
Jul 06, 2021 | 23.41 | 23.41 | 22.83 | 23.07 | 25,248 | -0.30(-1.27%) |
Jul 02, 2021 | 23.34 | 23.39 | 23.16 | 23.36 | 18,431 | +0.14(+0.59%) |
Jul 01, 2021 | 23.24 | 23.36 | 23.12 | 23.23 | 39,485 | +0.28(+1.24%) |
Jun 30, 2021 | 22.48 | 23.00 | 22.48 | 22.94 | 13,447 | +0.44(+1.98%) |
Jun 29, 2021 | 22.57 | 22.68 | 22.42 | 22.50 | 45,167 | +0.08(+0.34%) |
Jun 28, 2021 | 23.06 | 23.06 | 22.05 | 22.42 | 34,361 | -0.57(-2.47%) |
Jun 25, 2021 | 23.00 | 23.12 | 22.88 | 22.99 | 24,693 | -0.05(-0.23%) |
Jun 24, 2021 | 23.21 | 23.21 | 22.83 | 23.04 | 48,102 | -0.21(-0.92%) |
Jun 23, 2021 | 23.21 | 23.49 | 23.18 | 23.26 | 24,490 | +0.07(+0.30%) |
Jun 22, 2021 | 23.53 | 23.53 | 23.08 | 23.19 | 51,623 | -0.35(-1.47%) |
Jun 21, 2021 | 22.90 | 23.59 | 22.90 | 23.53 | 57,802 | +0.73(+3.19%) |
Jun 18, 2021 | 23.16 | 23.17 | 22.72 | 22.80 | 72,316 | -0.64(-2.75%) |
Jun 17, 2021 | 24.39 | 24.39 | 23.04 | 23.45 | 38,699 | -1.00(-4.08%) |
Jun 16, 2021 | 24.31 | 24.60 | 24.29 | 24.45 | 45,642 | +0.15(+0.63%) |
Jun 15, 2021 | 24.48 | 24.50 | 24.04 | 24.29 | 39,372 | -0.21(-0.88%) |
Jun 14, 2021 | 24.39 | 24.65 | 24.31 | 24.51 | 17,508 | +0.20(+0.82%) |
Jun 11, 2021 | 24.06 | 24.42 | 24.06 | 24.31 | 22,463 | +0.34(+1.41%) |
Jun 10, 2021 | 23.72 | 24.14 | 23.72 | 23.97 | 19,287 | +0.33(+1.39%) |
Jun 09, 2021 | 23.72 | 23.88 | 23.58 | 23.64 | 31,326 | +0.11(+0.46%) |
Jun 08, 2021 | 23.59 | 23.62 | 23.43 | 23.53 | 48,992 | +0.04(+0.16%) |
Jun 07, 2021 | 23.07 | 23.62 | 23.07 | 23.49 | 42,589 | +0.42(+1.83%) |
Jun 04, 2021 | 22.98 | 23.20 | 22.94 | 23.07 | 33,075 | +0.11(+0.47%) |
Jun 03, 2021 | 22.87 | 23.04 | 22.70 | 22.97 | 18,775 | +0.11(+0.47%) |
Jun 02, 2021 | 22.69 | 22.97 | 22.66 | 22.86 | 21,149 | +0.25(+1.12%) |