Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.23 | 18.64 | 18.10 | 18.52 | 110,576 | +0.32(+1.76%) |
Aug 30, 2021 | 18.44 | 18.57 | 17.95 | 18.19 | 156,439 | -0.12(-0.64%) |
Aug 27, 2021 | 18.19 | 18.74 | 17.76 | 18.31 | 196,346 | -0.14(-0.74%) |
Aug 26, 2021 | 19.51 | 19.78 | 18.34 | 18.45 | 174,442 | -0.65(-3.41%) |
Aug 25, 2021 | 18.98 | 19.67 | 18.29 | 19.10 | 181,387 | -1.14(-5.63%) |
Aug 24, 2021 | 20.81 | 20.81 | 19.94 | 20.24 | 38,860 | -0.26(-1.28%) |
Aug 23, 2021 | 19.39 | 20.60 | 19.39 | 20.50 | 65,372 | +1.49(+7.83%) |
Aug 20, 2021 | 18.37 | 19.06 | 18.17 | 19.01 | 51,165 | +0.54(+2.90%) |
Aug 19, 2021 | 18.85 | 19.15 | 18.41 | 18.48 | 68,364 | -0.73(-3.80%) |
Aug 18, 2021 | 19.78 | 20.21 | 19.15 | 19.21 | 34,713 | -0.65(-3.28%) |
Aug 17, 2021 | 19.60 | 19.86 | 18.91 | 19.86 | 33,018 | -0.11(-0.54%) |
Aug 16, 2021 | 20.15 | 20.19 | 19.65 | 19.97 | 28,948 | -0.47(-2.29%) |
Aug 13, 2021 | 20.37 | 20.51 | 20.00 | 20.43 | 29,460 | +0.29(+1.45%) |
Aug 12, 2021 | 19.27 | 20.38 | 19.27 | 20.14 | 63,063 | +0.73(+3.76%) |
Aug 11, 2021 | 20.17 | 20.20 | 19.17 | 19.41 | 86,125 | -0.87(-4.27%) |
Aug 10, 2021 | 20.76 | 20.76 | 19.95 | 20.28 | 58,903 | -0.64(-3.07%) |
Aug 09, 2021 | 21.01 | 21.13 | 20.77 | 20.92 | 45,475 | -0.80(-3.67%) |
Aug 06, 2021 | 22.48 | 22.48 | 21.34 | 21.72 | 26,762 | -0.71(-3.17%) |
Aug 05, 2021 | 21.45 | 22.43 | 21.45 | 22.43 | 13,636 | +1.03(+4.82%) |
Aug 04, 2021 | 22.07 | 22.38 | 21.39 | 21.40 | 14,961 | -0.78(-3.51%) |
Aug 03, 2021 | 21.97 | 22.24 | 21.43 | 22.17 | 19,299 | +0.51(+2.33%) |
Aug 02, 2021 | 21.55 | 22.09 | 21.41 | 21.67 | 32,781 | +0.71(+3.39%) |
Jul 30, 2021 | 22.34 | 22.35 | 20.74 | 20.96 | 44,244 | -1.97(-8.57%) |
Jul 29, 2021 | 25.15 | 25.30 | 22.83 | 22.92 | 41,248 | -1.66(-6.77%) |
Jul 28, 2021 | 23.21 | 25.13 | 23.21 | 24.59 | 64,119 | +1.58(+6.85%) |
Jul 27, 2021 | 22.69 | 23.01 | 21.80 | 23.01 | 9,517 | +0.19(+0.85%) |
Jul 26, 2021 | 23.61 | 23.84 | 22.67 | 22.82 | 12,915 | -0.79(-3.34%) |
Jul 23, 2021 | 23.49 | 23.63 | 22.87 | 23.60 | 12,285 | +0.41(+1.76%) |
Jul 22, 2021 | 23.37 | 23.67 | 22.72 | 23.20 | 25,116 | +0.13(+0.55%) |
Jul 21, 2021 | 21.67 | 23.07 | 21.67 | 23.07 | 33,865 | +1.68(+7.87%) |
Jul 20, 2021 | 19.94 | 21.47 | 19.94 | 21.39 | 77,554 | +1.59(+8.01%) |
Jul 19, 2021 | 19.26 | 19.80 | 18.85 | 19.80 | 40,414 | -0.12(-0.59%) |
Jul 16, 2021 | 20.53 | 20.64 | 19.80 | 19.92 | 15,143 | -0.47(-2.29%) |
Jul 15, 2021 | 21.45 | 21.45 | 19.88 | 20.38 | 52,263 | -1.23(-5.67%) |
Jul 14, 2021 | 23.24 | 23.24 | 21.51 | 21.61 | 33,215 | -1.15(-5.04%) |
Jul 13, 2021 | 23.19 | 23.31 | 22.67 | 22.76 | 8,546 | -0.56(-2.42%) |
Jul 12, 2021 | 23.38 | 23.75 | 23.20 | 23.32 | 7,319 | +0.02(+0.08%) |
Jul 09, 2021 | 23.57 | 24.20 | 23.23 | 23.30 | 19,445 | +0.00(+0.00%) |
Jul 08, 2021 | 22.28 | 23.35 | 21.88 | 23.30 | 18,080 | +0.09(+0.38%) |
Jul 07, 2021 | 23.33 | 23.55 | 22.26 | 23.22 | 19,504 | -0.07(-0.29%) |
Jul 06, 2021 | 23.35 | 23.48 | 22.80 | 23.28 | 6,310 | -0.46(-1.93%) |
Jul 02, 2021 | 24.44 | 24.44 | 23.31 | 23.74 | 13,477 | -0.46(-1.89%) |
Jul 01, 2021 | 23.29 | 24.20 | 23.29 | 24.20 | 12,501 | +1.18(+5.11%) |
Jun 30, 2021 | 23.39 | 23.41 | 22.77 | 23.02 | 13,435 | -0.37(-1.58%) |
Jun 29, 2021 | 24.08 | 24.15 | 23.14 | 23.39 | 22,145 | -0.91(-3.76%) |
Jun 28, 2021 | 24.55 | 24.55 | 23.87 | 24.31 | 8,760 | +0.09(+0.36%) |
Jun 25, 2021 | 24.11 | 24.37 | 23.84 | 24.22 | 22,860 | +0.24(+1.01%) |
Jun 24, 2021 | 23.50 | 24.20 | 23.50 | 23.97 | 32,725 | +1.10(+4.81%) |
Jun 23, 2021 | 23.32 | 23.57 | 22.80 | 22.88 | 17,676 | -0.38(-1.63%) |
Jun 22, 2021 | 24.15 | 24.21 | 22.62 | 23.25 | 25,732 | -0.94(-3.90%) |
Jun 21, 2021 | 23.35 | 24.20 | 22.88 | 24.20 | 24,243 | +0.87(+3.71%) |
Jun 18, 2021 | 23.58 | 23.58 | 22.92 | 23.33 | 13,651 | -0.69(-2.88%) |
Jun 17, 2021 | 24.19 | 24.19 | 23.21 | 24.02 | 52,482 | -0.20(-0.84%) |
Jun 16, 2021 | 23.90 | 24.45 | 23.53 | 24.23 | 39,113 | +0.34(+1.43%) |
Jun 15, 2021 | 24.29 | 24.51 | 23.53 | 23.89 | 55,702 | -0.74(-3.00%) |
Jun 14, 2021 | 24.91 | 25.09 | 24.32 | 24.63 | 37,734 | +0.01(+0.04%) |
Jun 11, 2021 | 25.10 | 25.10 | 24.19 | 24.62 | 29,621 | -0.15(-0.59%) |
Jun 10, 2021 | 23.60 | 24.89 | 23.60 | 24.76 | 92,699 | +1.45(+6.22%) |
Jun 09, 2021 | 22.72 | 23.55 | 22.72 | 23.31 | 70,737 | +0.67(+2.96%) |
Jun 08, 2021 | 22.96 | 22.96 | 21.63 | 22.64 | 24,257 | +0.11(+0.47%) |
Jun 07, 2021 | 21.71 | 23.23 | 21.41 | 22.53 | 58,043 | +1.04(+4.84%) |
Jun 04, 2021 | 21.74 | 21.89 | 21.38 | 21.49 | 15,521 | -0.07(-0.32%) |
Jun 03, 2021 | 20.99 | 21.68 | 20.59 | 21.56 | 44,727 | +0.39(+1.84%) |
Jun 02, 2021 | 21.36 | 21.59 | 20.90 | 21.17 | 33,565 | -0.10(-0.46%) |