Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.50 | 21.80 | 21.50 | 21.78 | 15,080 | +0.37(+1.75%) |
Aug 30, 2021 | 21.87 | 21.87 | 21.41 | 21.41 | 9,129 | -0.43(-1.97%) |
Aug 27, 2021 | 21.43 | 21.97 | 21.43 | 21.84 | 27,774 | +0.52(+2.44%) |
Aug 26, 2021 | 21.75 | 21.75 | 21.24 | 21.32 | 18,070 | -0.32(-1.48%) |
Aug 25, 2021 | 21.74 | 21.84 | 21.56 | 21.63 | 23,085 | +0.01(+0.04%) |
Aug 24, 2021 | 21.73 | 21.89 | 21.56 | 21.63 | 13,695 | -0.16(-0.71%) |
Aug 23, 2021 | 21.49 | 21.78 | 21.47 | 21.78 | 17,018 | +0.36(+1.66%) |
Aug 20, 2021 | 21.25 | 21.48 | 21.16 | 21.42 | 20,469 | +0.01(+0.04%) |
Aug 19, 2021 | 21.19 | 21.42 | 20.95 | 21.42 | 23,060 | +0.19(+0.90%) |
Aug 18, 2021 | 21.45 | 21.59 | 21.22 | 21.22 | 24,086 | -0.30(-1.40%) |
Aug 17, 2021 | 21.60 | 21.63 | 21.26 | 21.52 | 14,899 | -0.24(-1.09%) |
Aug 16, 2021 | 21.45 | 21.83 | 21.18 | 21.76 | 26,520 | +0.37(+1.75%) |
Aug 13, 2021 | 21.68 | 21.68 | 21.37 | 21.39 | 7,255 | -0.40(-1.84%) |
Aug 12, 2021 | 21.99 | 21.99 | 21.62 | 21.79 | 24,685 | -0.20(-0.91%) |
Aug 11, 2021 | 21.59 | 22.00 | 21.58 | 21.99 | 19,968 | +0.26(+1.22%) |
Aug 10, 2021 | 21.66 | 21.73 | 21.46 | 21.73 | 18,236 | +0.14(+0.63%) |
Aug 09, 2021 | 21.51 | 21.75 | 21.51 | 21.59 | 11,466 | -0.08(-0.38%) |
Aug 06, 2021 | 21.54 | 21.87 | 21.09 | 21.67 | 52,492 | +0.30(+1.41%) |
Aug 05, 2021 | 21.06 | 21.38 | 20.94 | 21.37 | 20,119 | +0.37(+1.78%) |
Aug 04, 2021 | 20.62 | 21.10 | 20.62 | 21.00 | 46,203 | +0.09(+0.44%) |
Aug 03, 2021 | 20.83 | 21.00 | 20.54 | 20.90 | 45,395 | -0.07(-0.35%) |
Aug 02, 2021 | 21.11 | 21.28 | 20.77 | 20.98 | 20,044 | -0.06(-0.30%) |
Jul 30, 2021 | 21.21 | 21.47 | 21.03 | 21.04 | 10,882 | -0.24(-1.12%) |
Jul 29, 2021 | 21.12 | 21.65 | 21.12 | 21.28 | 37,577 | +0.17(+0.81%) |
Jul 28, 2021 | 21.06 | 21.60 | 21.06 | 21.11 | 16,741 | +0.09(+0.43%) |
Jul 27, 2021 | 20.97 | 21.53 | 20.97 | 21.02 | 41,947 | -0.17(-0.81%) |
Jul 26, 2021 | 21.02 | 21.64 | 20.99 | 21.19 | 23,894 | +0.20(+0.95%) |
Jul 23, 2021 | 21.22 | 21.27 | 20.94 | 20.99 | 12,721 | +0.04(+0.17%) |
Jul 22, 2021 | 21.23 | 21.23 | 20.83 | 20.95 | 32,695 | -0.40(-1.87%) |
Jul 21, 2021 | 21.14 | 21.80 | 20.99 | 21.35 | 22,651 | +0.78(+3.79%) |
Jul 20, 2021 | 20.52 | 21.32 | 20.51 | 20.57 | 38,348 | +0.29(+1.43%) |
Jul 19, 2021 | 20.07 | 20.58 | 20.07 | 20.28 | 57,650 | -0.34(-1.67%) |
Jul 16, 2021 | 21.31 | 21.32 | 20.51 | 20.63 | 19,191 | -0.47(-2.23%) |
Jul 15, 2021 | 20.63 | 21.21 | 20.63 | 21.10 | 10,416 | +0.34(+1.66%) |
Jul 14, 2021 | 20.91 | 20.92 | 20.63 | 20.75 | 31,232 | +0.01(+0.04%) |
Jul 13, 2021 | 20.74 | 20.94 | 20.30 | 20.74 | 15,049 | -0.11(-0.52%) |
Jul 12, 2021 | 20.49 | 21.08 | 20.49 | 20.85 | 9,413 | +0.25(+1.23%) |
Jul 09, 2021 | 20.34 | 20.86 | 20.19 | 20.60 | 14,561 | +0.62(+3.13%) |
Jul 08, 2021 | 20.16 | 20.45 | 19.92 | 19.97 | 19,924 | -0.47(-2.30%) |
Jul 07, 2021 | 20.55 | 20.68 | 20.39 | 20.45 | 14,455 | -0.12(-0.57%) |
Jul 06, 2021 | 20.95 | 20.95 | 20.26 | 20.56 | 23,309 | -0.31(-1.48%) |
Jul 02, 2021 | 21.12 | 21.26 | 20.52 | 20.87 | 24,717 | -0.16(-0.77%) |
Jul 01, 2021 | 21.08 | 21.31 | 20.87 | 21.03 | 30,406 | +0.14(+0.69%) |
Jun 30, 2021 | 21.12 | 21.35 | 20.84 | 20.89 | 53,645 | -0.38(-1.79%) |
Jun 29, 2021 | 21.42 | 21.66 | 21.27 | 21.27 | 16,179 | -0.16(-0.76%) |
Jun 28, 2021 | 22.04 | 22.04 | 21.36 | 21.43 | 19,372 | -0.67(-3.03%) |
Jun 25, 2021 | 21.86 | 22.38 | 21.79 | 22.10 | 98,498 | +0.20(+0.91%) |
Jun 24, 2021 | 21.46 | 21.95 | 21.31 | 21.90 | 20,899 | +0.44(+2.07%) |
Jun 23, 2021 | 22.11 | 22.11 | 21.15 | 21.46 | 36,976 | -0.40(-1.82%) |
Jun 22, 2021 | 22.44 | 22.93 | 21.69 | 21.86 | 31,046 | -0.43(-1.95%) |
Jun 21, 2021 | 22.38 | 22.71 | 22.20 | 22.29 | 18,220 | -0.05(-0.20%) |
Jun 18, 2021 | 22.58 | 22.71 | 22.17 | 22.34 | 73,132 | -0.30(-1.32%) |
Jun 17, 2021 | 22.68 | 22.90 | 22.38 | 22.64 | 30,737 | -0.05(-0.24%) |
Jun 16, 2021 | 22.64 | 23.14 | 22.64 | 22.69 | 29,950 | -0.09(-0.40%) |
Jun 15, 2021 | 22.53 | 22.87 | 22.49 | 22.78 | 21,482 | +0.34(+1.49%) |
Jun 14, 2021 | 22.53 | 22.65 | 22.41 | 22.45 | 17,691 | -0.19(-0.84%) |
Jun 11, 2021 | 22.40 | 22.64 | 22.40 | 22.64 | 14,817 | +0.23(+1.01%) |
Jun 10, 2021 | 22.67 | 22.73 | 22.37 | 22.41 | 24,381 | -0.02(-0.08%) |
Jun 09, 2021 | 22.83 | 22.83 | 22.41 | 22.43 | 14,294 | -0.45(-1.98%) |
Jun 08, 2021 | 23.09 | 23.23 | 22.80 | 22.88 | 22,947 | -0.30(-1.29%) |
Jun 07, 2021 | 22.83 | 23.31 | 22.77 | 23.18 | 24,392 | +0.34(+1.47%) |
Jun 04, 2021 | 22.84 | 23.03 | 22.69 | 22.84 | 18,207 | -0.05(-0.24%) |
Jun 03, 2021 | 22.69 | 22.93 | 22.69 | 22.90 | 9,919 | +0.13(+0.56%) |
Jun 02, 2021 | 23.03 | 23.04 | 22.55 | 22.77 | 12,625 | -0.27(-1.18%) |