Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.66 | 20.67 | 20.09 | 20.44 | 449,349 | -0.24(-1.16%) |
Aug 30, 2021 | 20.67 | 20.82 | 20.53 | 20.68 | 277,874 | +0.11(+0.53%) |
Aug 27, 2021 | 20.05 | 20.65 | 19.97 | 20.57 | 289,861 | +0.61(+3.06%) |
Aug 26, 2021 | 20.36 | 20.49 | 19.89 | 19.96 | 260,417 | -0.26(-1.29%) |
Aug 25, 2021 | 20.22 | 20.45 | 20.06 | 20.22 | 272,887 | -0.07(-0.34%) |
Aug 24, 2021 | 19.87 | 20.57 | 19.85 | 20.29 | 364,736 | +0.42(+2.11%) |
Aug 23, 2021 | 20.16 | 20.16 | 19.70 | 19.87 | 254,214 | -0.05(-0.25%) |
Aug 20, 2021 | 19.20 | 19.97 | 19.20 | 19.92 | 240,504 | +0.62(+3.21%) |
Aug 19, 2021 | 20.13 | 20.13 | 19.23 | 19.30 | 485,746 | -0.83(-4.12%) |
Aug 18, 2021 | 19.69 | 20.31 | 19.69 | 20.13 | 399,009 | +0.23(+1.16%) |
Aug 17, 2021 | 19.82 | 19.95 | 19.60 | 19.90 | 241,806 | +0.08(+0.40%) |
Aug 16, 2021 | 19.65 | 20.15 | 19.44 | 19.82 | 304,608 | +0.21(+1.07%) |
Aug 13, 2021 | 19.98 | 20.05 | 19.51 | 19.61 | 259,240 | -0.38(-1.90%) |
Aug 12, 2021 | 19.77 | 20.02 | 19.60 | 19.99 | 258,230 | +0.24(+1.22%) |
Aug 11, 2021 | 20.07 | 20.10 | 19.48 | 19.75 | 423,496 | -0.35(-1.74%) |
Aug 10, 2021 | 20.00 | 20.36 | 19.64 | 20.10 | 549,849 | +0.15(+0.75%) |
Aug 09, 2021 | 19.75 | 20.61 | 19.41 | 19.95 | 2,216,495 | -0.65(-3.16%) |
Aug 06, 2021 | 20.78 | 21.00 | 20.25 | 20.60 | 1,216,081 | -0.09(-0.43%) |
Aug 05, 2021 | 21.53 | 21.69 | 18.85 | 20.69 | 1,749,689 | -1.14(-5.22%) |
Aug 04, 2021 | 21.51 | 22.00 | 21.51 | 21.83 | 659,398 | +0.21(+0.97%) |
Aug 03, 2021 | 21.88 | 22.27 | 20.96 | 21.62 | 729,056 | -0.35(-1.59%) |
Aug 02, 2021 | 22.51 | 22.51 | 21.67 | 21.97 | 787,839 | -0.50(-2.23%) |
Jul 30, 2021 | 22.16 | 22.86 | 22.12 | 22.47 | 501,773 | +0.24(+1.08%) |
Jul 29, 2021 | 21.84 | 22.40 | 21.52 | 22.23 | 346,137 | +0.40(+1.83%) |
Jul 28, 2021 | 21.92 | 22.07 | 21.53 | 21.83 | 313,211 | +0.01(+0.05%) |
Jul 27, 2021 | 21.42 | 22.03 | 21.42 | 21.82 | 548,505 | +0.49(+2.30%) |
Jul 26, 2021 | 21.26 | 21.49 | 21.22 | 21.33 | 243,811 | +0.07(+0.33%) |
Jul 23, 2021 | 20.80 | 21.36 | 20.78 | 21.26 | 427,139 | +0.63(+3.05%) |
Jul 22, 2021 | 20.64 | 20.84 | 20.42 | 20.63 | 293,816 | -0.01(-0.05%) |
Jul 21, 2021 | 20.98 | 20.98 | 20.24 | 20.64 | 477,407 | -0.21(-1.01%) |
Jul 20, 2021 | 20.74 | 21.08 | 20.48 | 20.85 | 593,188 | +0.07(+0.34%) |
Jul 19, 2021 | 20.51 | 21.29 | 20.26 | 20.78 | 512,305 | +0.02(+0.10%) |
Jul 16, 2021 | 20.59 | 20.87 | 20.25 | 20.76 | 449,953 | +0.26(+1.27%) |
Jul 15, 2021 | 20.37 | 20.91 | 20.02 | 20.50 | 316,170 | +0.08(+0.39%) |
Jul 14, 2021 | 20.81 | 20.95 | 20.31 | 20.42 | 289,801 | -0.42(-2.02%) |
Jul 13, 2021 | 21.55 | 21.68 | 20.84 | 20.84 | 264,236 | -0.60(-2.80%) |
Jul 12, 2021 | 21.39 | 21.49 | 20.63 | 21.44 | 431,849 | +0.12(+0.56%) |
Jul 09, 2021 | 21.09 | 21.70 | 20.77 | 21.32 | 1,058,696 | +0.29(+1.38%) |
Jul 08, 2021 | 21.01 | 21.19 | 20.47 | 21.03 | 465,331 | -0.28(-1.31%) |
Jul 07, 2021 | 21.51 | 21.54 | 21.06 | 21.31 | 537,246 | +0.07(+0.33%) |
Jul 06, 2021 | 21.43 | 21.66 | 21.14 | 21.24 | 484,015 | -0.19(-0.89%) |
Jul 02, 2021 | 21.61 | 21.74 | 21.36 | 21.43 | 361,979 | -0.13(-0.60%) |
Jul 01, 2021 | 21.37 | 21.74 | 21.15 | 21.56 | 410,414 | +0.15(+0.70%) |
Jun 30, 2021 | 21.72 | 21.72 | 21.11 | 21.41 | 445,136 | -0.23(-1.06%) |
Jun 29, 2021 | 21.57 | 21.98 | 21.32 | 21.64 | 492,176 | +0.15(+0.70%) |
Jun 28, 2021 | 21.78 | 22.21 | 21.36 | 21.49 | 462,043 | -0.26(-1.20%) |
Jun 25, 2021 | 21.60 | 21.83 | 21.31 | 21.75 | 1,612,606 | +0.08(+0.37%) |
Jun 24, 2021 | 21.56 | 21.81 | 21.29 | 21.67 | 400,433 | +0.22(+1.03%) |
Jun 23, 2021 | 21.69 | 21.88 | 21.31 | 21.45 | 392,910 | -0.17(-0.79%) |
Jun 22, 2021 | 21.37 | 21.87 | 21.21 | 21.62 | 641,702 | +0.26(+1.22%) |
Jun 21, 2021 | 21.39 | 21.63 | 20.60 | 21.36 | 579,571 | -0.07(-0.33%) |
Jun 18, 2021 | 21.75 | 22.21 | 21.23 | 21.43 | 2,413,474 | -0.69(-3.12%) |
Jun 17, 2021 | 21.87 | 22.33 | 21.72 | 22.12 | 649,489 | +0.40(+1.84%) |
Jun 16, 2021 | 22.24 | 22.41 | 21.69 | 21.72 | 633,399 | -0.59(-2.64%) |
Jun 15, 2021 | 22.14 | 22.71 | 21.83 | 22.31 | 452,741 | +0.10(+0.45%) |
Jun 14, 2021 | 22.25 | 22.99 | 21.91 | 22.21 | 594,994 | +0.13(+0.59%) |
Jun 11, 2021 | 21.65 | 22.25 | 21.51 | 22.08 | 957,408 | +0.50(+2.32%) |
Jun 10, 2021 | 20.89 | 21.62 | 20.68 | 21.58 | 314,629 | +0.59(+2.81%) |
Jun 09, 2021 | 21.17 | 21.47 | 20.87 | 20.99 | 338,462 | -0.17(-0.80%) |
Jun 08, 2021 | 20.95 | 21.72 | 20.73 | 21.16 | 577,144 | +0.19(+0.91%) |
Jun 07, 2021 | 20.87 | 21.07 | 20.76 | 20.97 | 399,616 | +0.10(+0.48%) |
Jun 04, 2021 | 20.70 | 20.97 | 20.64 | 20.87 | 422,134 | +0.18(+0.87%) |
Jun 03, 2021 | 20.50 | 20.75 | 20.24 | 20.69 | 426,716 | +0.06(+0.29%) |
Jun 02, 2021 | 21.28 | 21.28 | 20.13 | 20.63 | 544,939 | +0.14(+0.68%) |