Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.32 | 21.91 | 21.25 | 21.88 | 1,164,861 | +0.43(+1.99%) |
Aug 30, 2021 | 21.90 | 21.90 | 21.26 | 21.45 | 714,512 | -0.30(-1.37%) |
Aug 27, 2021 | 20.84 | 21.97 | 20.82 | 21.75 | 909,386 | +0.88(+4.24%) |
Aug 26, 2021 | 21.08 | 21.41 | 20.73 | 20.87 | 951,704 | -0.26(-1.22%) |
Aug 25, 2021 | 21.00 | 21.50 | 20.72 | 21.13 | 950,058 | +0.13(+0.61%) |
Aug 24, 2021 | 20.69 | 21.13 | 20.57 | 21.00 | 975,693 | +0.52(+2.52%) |
Aug 23, 2021 | 20.47 | 20.82 | 20.39 | 20.48 | 661,684 | +0.22(+1.08%) |
Aug 20, 2021 | 19.93 | 20.34 | 19.78 | 20.26 | 1,525,561 | +0.23(+1.14%) |
Aug 19, 2021 | 20.15 | 20.33 | 19.78 | 20.03 | 957,213 | -0.44(-2.13%) |
Aug 18, 2021 | 20.58 | 20.81 | 20.17 | 20.47 | 642,422 | -0.14(-0.67%) |
Aug 17, 2021 | 20.62 | 21.03 | 20.22 | 20.61 | 591,669 | -0.36(-1.71%) |
Aug 16, 2021 | 20.99 | 21.37 | 20.73 | 20.97 | 748,283 | -0.42(-1.95%) |
Aug 13, 2021 | 21.72 | 21.72 | 21.32 | 21.38 | 648,193 | -0.31(-1.42%) |
Aug 12, 2021 | 22.00 | 22.00 | 21.47 | 21.69 | 634,824 | -0.08(-0.37%) |
Aug 11, 2021 | 21.77 | 21.89 | 21.36 | 21.77 | 686,593 | +0.11(+0.50%) |
Aug 10, 2021 | 21.12 | 21.79 | 20.94 | 21.66 | 546,125 | +0.48(+2.25%) |
Aug 09, 2021 | 21.89 | 22.00 | 21.19 | 21.19 | 1,139,665 | -0.98(-4.44%) |
Aug 06, 2021 | 21.90 | 22.58 | 21.90 | 22.17 | 1,081,205 | +0.19(+0.86%) |
Aug 05, 2021 | 21.36 | 22.03 | 21.26 | 21.98 | 2,130,917 | +0.75(+3.56%) |
Aug 04, 2021 | 21.26 | 21.43 | 20.78 | 21.23 | 2,440,755 | -0.31(-1.43%) |
Aug 03, 2021 | 21.66 | 21.66 | 20.71 | 21.53 | 957,290 | -0.03(-0.14%) |
Aug 02, 2021 | 22.42 | 23.07 | 21.47 | 21.56 | 1,084,956 | -0.77(-3.47%) |
Jul 30, 2021 | 22.60 | 23.24 | 22.18 | 22.34 | 1,213,099 | -0.29(-1.27%) |
Jul 29, 2021 | 22.56 | 22.85 | 22.38 | 22.63 | 862,172 | +0.30(+1.33%) |
Jul 28, 2021 | 22.55 | 22.84 | 21.93 | 22.33 | 793,497 | -0.03(-0.13%) |
Jul 27, 2021 | 22.48 | 22.86 | 22.21 | 22.36 | 915,493 | -0.40(-1.75%) |
Jul 26, 2021 | 22.35 | 22.97 | 22.30 | 22.76 | 1,404,535 | +0.47(+2.09%) |
Jul 23, 2021 | 23.04 | 23.18 | 22.13 | 22.29 | 1,369,405 | -0.45(-1.97%) |
Jul 22, 2021 | 22.99 | 23.17 | 22.46 | 22.74 | 729,222 | -0.47(-2.01%) |
Jul 21, 2021 | 22.52 | 23.25 | 22.48 | 23.20 | 1,060,994 | +0.94(+4.24%) |
Jul 20, 2021 | 21.52 | 22.69 | 21.22 | 22.26 | 1,725,739 | +0.75(+3.51%) |
Jul 19, 2021 | 21.60 | 22.07 | 20.95 | 21.50 | 1,604,235 | -0.70(-3.13%) |
Jul 16, 2021 | 23.13 | 23.49 | 22.17 | 22.20 | 895,747 | -0.58(-2.53%) |
Jul 15, 2021 | 22.50 | 22.92 | 22.37 | 22.78 | 890,963 | -0.01(-0.04%) |
Jul 14, 2021 | 22.65 | 23.04 | 22.40 | 22.79 | 1,510,884 | +0.42(+1.86%) |
Jul 13, 2021 | 22.76 | 22.82 | 22.32 | 22.37 | 761,307 | -0.65(-2.81%) |
Jul 12, 2021 | 22.49 | 23.18 | 22.40 | 23.01 | 699,047 | +0.17(+0.74%) |
Jul 09, 2021 | 22.45 | 22.89 | 22.01 | 22.84 | 1,006,252 | +0.87(+3.98%) |
Jul 08, 2021 | 21.76 | 22.84 | 21.35 | 21.97 | 2,312,142 | -0.28(-1.25%) |
Jul 07, 2021 | 22.51 | 22.81 | 22.08 | 22.25 | 1,034,851 | -0.42(-1.84%) |
Jul 06, 2021 | 23.50 | 23.62 | 22.23 | 22.67 | 1,800,548 | -0.92(-3.92%) |
Jul 02, 2021 | 23.72 | 23.72 | 23.35 | 23.59 | 571,223 | -0.10(-0.42%) |
Jul 01, 2021 | 23.48 | 23.90 | 23.43 | 23.69 | 2,266,337 | +0.30(+1.27%) |
Jun 30, 2021 | 23.24 | 23.71 | 23.04 | 23.39 | 802,057 | +0.22(+0.94%) |
Jun 29, 2021 | 23.15 | 23.52 | 23.03 | 23.17 | 778,499 | +0.06(+0.26%) |
Jun 28, 2021 | 23.88 | 23.88 | 22.52 | 23.11 | 1,552,466 | -0.71(-3.00%) |
Jun 25, 2021 | 23.81 | 24.12 | 23.67 | 23.83 | 2,687,443 | +0.08(+0.33%) |
Jun 24, 2021 | 23.74 | 23.84 | 23.29 | 23.75 | 847,692 | +0.07(+0.29%) |
Jun 23, 2021 | 23.32 | 24.06 | 23.21 | 23.68 | 1,668,526 | +0.47(+2.01%) |
Jun 22, 2021 | 23.24 | 23.55 | 22.94 | 23.21 | 1,836,070 | -0.24(-1.02%) |
Jun 21, 2021 | 23.55 | 23.71 | 23.25 | 23.45 | 1,706,560 | +0.23(+0.98%) |
Jun 18, 2021 | 23.62 | 23.72 | 23.10 | 23.22 | 2,180,310 | -0.61(-2.54%) |
Jun 17, 2021 | 24.48 | 24.68 | 23.59 | 23.83 | 1,351,437 | -0.63(-2.56%) |
Jun 16, 2021 | 24.29 | 24.56 | 24.10 | 24.45 | 1,123,232 | +0.14(+0.57%) |
Jun 15, 2021 | 24.12 | 24.37 | 23.90 | 24.31 | 1,470,582 | +0.11(+0.45%) |
Jun 14, 2021 | 24.38 | 24.63 | 23.94 | 24.21 | 1,111,330 | +0.10(+0.41%) |
Jun 11, 2021 | 23.68 | 24.15 | 23.67 | 24.11 | 815,296 | +0.38(+1.59%) |
Jun 10, 2021 | 23.99 | 23.99 | 23.41 | 23.73 | 982,965 | -0.19(-0.79%) |
Jun 09, 2021 | 24.06 | 24.26 | 23.74 | 23.92 | 1,262,667 | -0.07(-0.29%) |
Jun 08, 2021 | 23.39 | 24.18 | 23.05 | 23.99 | 1,141,096 | +0.68(+2.90%) |
Jun 07, 2021 | 22.62 | 23.57 | 22.62 | 23.31 | 908,129 | +0.57(+2.49%) |
Jun 04, 2021 | 22.43 | 22.87 | 22.27 | 22.75 | 1,167,497 | +0.42(+1.87%) |
Jun 03, 2021 | 22.96 | 22.96 | 22.16 | 22.33 | 1,693,297 | -0.76(-3.31%) |
Jun 02, 2021 | 22.72 | 23.14 | 22.47 | 23.09 | 2,893,094 | +0.61(+2.69%) |