Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.15 | 27.17 | 26.06 | 27.03 | 834,194 | +0.76(+2.89%) |
Aug 30, 2021 | 27.13 | 27.70 | 26.18 | 26.27 | 440,159 | -0.94(-3.45%) |
Aug 27, 2021 | 25.96 | 27.73 | 25.79 | 27.21 | 678,874 | +1.17(+4.49%) |
Aug 26, 2021 | 26.10 | 27.11 | 25.89 | 26.04 | 305,640 | -0.33(-1.25%) |
Aug 25, 2021 | 26.15 | 27.07 | 26.04 | 26.37 | 304,425 | -0.06(-0.23%) |
Aug 24, 2021 | 26.04 | 26.58 | 25.29 | 26.43 | 394,902 | +0.30(+1.15%) |
Aug 23, 2021 | 24.89 | 26.70 | 24.40 | 26.13 | 615,590 | +1.62(+6.61%) |
Aug 20, 2021 | 24.60 | 25.11 | 24.46 | 24.51 | 520,316 | -0.29(-1.17%) |
Aug 19, 2021 | 25.47 | 26.08 | 24.70 | 24.80 | 490,633 | -1.22(-4.69%) |
Aug 18, 2021 | 27.17 | 27.39 | 25.84 | 26.02 | 474,437 | -1.11(-4.09%) |
Aug 17, 2021 | 27.36 | 28.60 | 26.68 | 27.13 | 799,022 | -0.35(-1.27%) |
Aug 16, 2021 | 28.30 | 28.30 | 27.14 | 27.48 | 480,647 | -0.84(-2.97%) |
Aug 13, 2021 | 27.97 | 29.22 | 27.27 | 28.32 | 507,770 | +0.41(+1.47%) |
Aug 12, 2021 | 27.21 | 28.33 | 27.07 | 27.91 | 497,987 | +0.45(+1.64%) |
Aug 11, 2021 | 27.09 | 27.94 | 26.65 | 27.46 | 479,458 | +0.66(+2.46%) |
Aug 10, 2021 | 27.08 | 27.43 | 26.03 | 26.80 | 492,057 | -0.03(-0.11%) |
Aug 09, 2021 | 27.49 | 27.92 | 26.69 | 26.83 | 562,914 | -0.79(-2.86%) |
Aug 06, 2021 | 28.33 | 28.80 | 27.21 | 27.62 | 621,186 | -0.97(-3.39%) |
Aug 05, 2021 | 27.85 | 28.67 | 27.06 | 28.59 | 982,411 | +0.85(+3.06%) |
Aug 04, 2021 | 27.00 | 27.92 | 25.29 | 27.74 | 949,095 | +1.95(+7.56%) |
Aug 03, 2021 | 25.31 | 26.24 | 24.45 | 25.79 | 945,473 | +0.45(+1.78%) |
Aug 02, 2021 | 24.63 | 26.35 | 24.35 | 25.34 | 998,661 | +1.30(+5.43%) |
Jul 30, 2021 | 24.01 | 24.80 | 23.32 | 24.04 | 1,316,738 | -0.04(-0.15%) |
Jul 29, 2021 | 30.52 | 31.24 | 23.77 | 24.07 | 2,780,221 | -6.43(-21.08%) |
Jul 28, 2021 | 29.95 | 31.05 | 29.50 | 30.50 | 871,093 | +0.56(+1.87%) |
Jul 27, 2021 | 30.06 | 30.70 | 29.39 | 29.94 | 932,664 | -0.49(-1.61%) |
Jul 26, 2021 | 33.61 | 35.14 | 29.55 | 30.43 | 1,414,222 | -2.34(-7.14%) |
Jul 23, 2021 | 31.75 | 33.15 | 31.01 | 32.77 | 708,877 | +1.01(+3.18%) |
Jul 22, 2021 | 30.50 | 33.53 | 30.46 | 31.76 | 1,492,961 | +1.48(+4.89%) |
Jul 21, 2021 | 32.51 | 32.51 | 29.68 | 30.28 | 1,752,063 | -2.26(-6.95%) |
Jul 20, 2021 | 31.45 | 32.98 | 31.45 | 32.54 | 712,600 | +1.24(+3.96%) |
Jul 19, 2021 | 32.96 | 33.40 | 31.00 | 31.30 | 1,163,501 | -1.81(-5.47%) |
Jul 16, 2021 | 33.80 | 34.25 | 32.90 | 33.11 | 769,132 | -0.29(-0.87%) |
Jul 15, 2021 | 35.44 | 36.44 | 33.05 | 33.40 | 1,145,364 | -2.87(-7.91%) |
Jul 14, 2021 | 37.87 | 39.22 | 36.01 | 36.27 | 975,788 | -1.04(-2.79%) |
Jul 13, 2021 | 36.67 | 37.42 | 36.13 | 37.31 | 659,138 | +0.72(+1.97%) |
Jul 12, 2021 | 36.28 | 37.87 | 36.24 | 36.59 | 709,628 | -0.32(-0.87%) |
Jul 09, 2021 | 39.60 | 39.74 | 35.50 | 36.91 | 1,419,938 | -2.22(-5.67%) |
Jul 08, 2021 | 37.78 | 39.49 | 36.49 | 39.13 | 1,490,572 | -0.36(-0.91%) |
Jul 07, 2021 | 38.98 | 39.70 | 36.51 | 39.49 | 2,681,237 | +0.05(+0.13%) |
Jul 06, 2021 | 34.37 | 40.39 | 34.32 | 39.44 | 7,283,321 | +4.23(+12.01%) |
Jul 02, 2021 | 31.79 | 43.32 | 30.83 | 35.21 | 39,132,120 | +12.80(+57.12%) |
Jul 01, 2021 | 20.90 | 22.49 | 20.71 | 22.41 | 411,646 | +1.58(+7.59%) |
Jun 30, 2021 | 20.57 | 21.34 | 20.37 | 20.83 | 390,443 | +0.21(+1.02%) |
Jun 29, 2021 | 20.83 | 20.99 | 20.44 | 20.62 | 264,045 | -0.32(-1.53%) |
Jun 28, 2021 | 21.64 | 21.99 | 20.92 | 20.94 | 280,107 | -0.33(-1.55%) |
Jun 25, 2021 | 20.96 | 21.54 | 20.75 | 21.27 | 1,725,461 | +0.27(+1.29%) |
Jun 24, 2021 | 21.05 | 21.82 | 20.61 | 21.00 | 486,278 | +0.14(+0.67%) |
Jun 23, 2021 | 21.56 | 22.10 | 20.15 | 20.86 | 533,999 | -0.44(-2.07%) |
Jun 22, 2021 | 21.90 | 22.10 | 20.75 | 21.30 | 499,144 | -0.85(-3.84%) |
Jun 21, 2021 | 21.50 | 22.72 | 21.08 | 22.15 | 508,437 | +0.92(+4.33%) |
Jun 18, 2021 | 21.01 | 21.29 | 20.33 | 21.23 | 1,127,783 | -0.14(-0.66%) |
Jun 17, 2021 | 22.40 | 22.50 | 20.79 | 21.37 | 527,509 | -1.06(-4.73%) |
Jun 16, 2021 | 22.50 | 23.42 | 21.87 | 22.43 | 1,792,990 | -0.05(-0.22%) |
Jun 15, 2021 | 21.20 | 22.54 | 21.20 | 22.48 | 930,083 | +1.29(+6.09%) |
Jun 14, 2021 | 20.21 | 21.24 | 19.63 | 21.19 | 610,395 | +1.57(+8.00%) |
Jun 11, 2021 | 19.36 | 19.87 | 18.85 | 19.62 | 414,046 | +0.21(+1.08%) |
Jun 10, 2021 | 19.34 | 19.85 | 19.05 | 19.41 | 390,324 | +0.03(+0.15%) |
Jun 09, 2021 | 19.01 | 19.79 | 18.90 | 19.38 | 478,952 | +0.41(+2.16%) |
Jun 08, 2021 | 20.99 | 21.08 | 18.59 | 18.97 | 746,610 | -2.06(-9.80%) |
Jun 07, 2021 | 19.50 | 21.68 | 19.46 | 21.03 | 1,113,513 | +1.49(+7.63%) |
Jun 04, 2021 | 19.85 | 20.25 | 19.37 | 19.54 | 415,635 | -0.03(-0.15%) |
Jun 03, 2021 | 17.88 | 19.72 | 17.88 | 19.57 | 503,113 | +1.36(+7.47%) |
Jun 02, 2021 | 17.77 | 18.46 | 17.62 | 18.21 | 922,999 | +0.27(+1.51%) |