Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.76 | 26.90 | 25.57 | 26.77 | 549,677 | +0.08(+0.30%) |
Aug 30, 2021 | 26.18 | 26.80 | 25.61 | 26.69 | 423,644 | +0.85(+3.29%) |
Aug 27, 2021 | 24.95 | 26.10 | 24.90 | 25.84 | 298,290 | +0.94(+3.78%) |
Aug 26, 2021 | 25.00 | 25.32 | 24.22 | 24.90 | 187,582 | -0.11(-0.44%) |
Aug 25, 2021 | 24.93 | 25.49 | 24.51 | 25.01 | 192,253 | +0.09(+0.36%) |
Aug 24, 2021 | 25.01 | 25.57 | 24.83 | 24.92 | 244,671 | -0.08(-0.32%) |
Aug 23, 2021 | 25.10 | 27.00 | 24.94 | 25.00 | 730,178 | +0.38(+1.54%) |
Aug 20, 2021 | 23.36 | 24.99 | 23.16 | 24.62 | 399,482 | +1.26(+5.39%) |
Aug 19, 2021 | 24.47 | 24.55 | 22.98 | 23.36 | 331,377 | -1.25(-5.08%) |
Aug 18, 2021 | 23.98 | 25.07 | 23.98 | 24.61 | 788,994 | +0.58(+2.41%) |
Aug 17, 2021 | 23.28 | 24.12 | 22.81 | 24.03 | 377,204 | +0.52(+2.21%) |
Aug 16, 2021 | 22.49 | 23.79 | 22.49 | 23.51 | 473,186 | +1.09(+4.86%) |
Aug 13, 2021 | 23.61 | 23.61 | 21.90 | 22.42 | 941,006 | -1.24(-5.24%) |
Aug 12, 2021 | 23.46 | 23.70 | 22.51 | 23.66 | 643,997 | +0.16(+0.68%) |
Aug 11, 2021 | 24.24 | 24.49 | 23.46 | 23.50 | 385,902 | -0.47(-1.96%) |
Aug 10, 2021 | 24.98 | 24.98 | 23.59 | 23.97 | 1,051,000 | -0.26(-1.07%) |
Aug 09, 2021 | 24.93 | 24.99 | 24.03 | 24.23 | 751,926 | -0.45(-1.82%) |
Aug 06, 2021 | 24.97 | 26.09 | 23.72 | 24.68 | 1,112,011 | +3.34(+15.65%) |
Aug 05, 2021 | 20.73 | 21.51 | 20.53 | 21.34 | 370,892 | +0.51(+2.45%) |
Aug 04, 2021 | 20.50 | 21.18 | 20.50 | 20.83 | 359,669 | +0.38(+1.86%) |
Aug 03, 2021 | 21.11 | 21.27 | 20.26 | 20.45 | 535,142 | -0.79(-3.72%) |
Aug 02, 2021 | 21.31 | 22.08 | 21.11 | 21.24 | 452,964 | +0.19(+0.90%) |
Jul 30, 2021 | 19.45 | 22.25 | 19.45 | 21.05 | 789,493 | +1.99(+10.44%) |
Jul 29, 2021 | 19.65 | 19.67 | 18.85 | 19.06 | 297,309 | -0.52(-2.66%) |
Jul 28, 2021 | 18.99 | 19.68 | 18.86 | 19.58 | 222,890 | +0.77(+4.09%) |
Jul 27, 2021 | 19.37 | 19.37 | 18.19 | 18.81 | 391,038 | -0.78(-3.98%) |
Jul 26, 2021 | 19.28 | 19.68 | 18.98 | 19.59 | 131,833 | +0.39(+2.03%) |
Jul 23, 2021 | 19.51 | 19.51 | 18.79 | 19.20 | 107,553 | -0.27(-1.39%) |
Jul 22, 2021 | 19.78 | 19.99 | 19.27 | 19.47 | 128,616 | -0.25(-1.27%) |
Jul 21, 2021 | 19.35 | 19.92 | 19.01 | 19.72 | 351,880 | +0.52(+2.71%) |
Jul 20, 2021 | 18.84 | 19.33 | 18.40 | 19.20 | 284,600 | +0.39(+2.07%) |
Jul 19, 2021 | 19.22 | 19.63 | 18.26 | 18.81 | 400,413 | -0.84(-4.27%) |
Jul 16, 2021 | 19.36 | 19.82 | 18.62 | 19.65 | 293,269 | +0.66(+3.48%) |
Jul 15, 2021 | 19.53 | 19.63 | 18.94 | 18.99 | 162,242 | -0.73(-3.70%) |
Jul 14, 2021 | 20.16 | 21.13 | 19.61 | 19.72 | 491,609 | -0.29(-1.45%) |
Jul 13, 2021 | 20.02 | 20.52 | 19.85 | 20.01 | 589,414 | -0.05(-0.25%) |
Jul 12, 2021 | 19.57 | 20.07 | 19.44 | 20.06 | 272,429 | +0.29(+1.47%) |
Jul 09, 2021 | 19.39 | 19.81 | 18.99 | 19.77 | 240,024 | +0.78(+4.11%) |
Jul 08, 2021 | 19.75 | 19.96 | 18.67 | 18.99 | 337,142 | -1.43(-7.00%) |
Jul 07, 2021 | 20.20 | 20.54 | 19.68 | 20.42 | 670,785 | -0.02(-0.10%) |
Jul 06, 2021 | 20.50 | 20.53 | 19.14 | 20.44 | 485,025 | -0.13(-0.63%) |
Jul 02, 2021 | 18.90 | 20.75 | 18.37 | 20.57 | 1,873,580 | +1.77(+9.41%) |
Jul 01, 2021 | 15.49 | 19.28 | 15.29 | 18.80 | 6,640,949 | +3.77(+25.08%) |
Jun 30, 2021 | 16.08 | 16.08 | 14.50 | 15.03 | 1,611,514 | -2.52(-14.36%) |
Jun 29, 2021 | 18.18 | 18.29 | 17.51 | 17.55 | 130,616 | -0.49(-2.72%) |
Jun 28, 2021 | 17.77 | 18.16 | 17.55 | 18.04 | 109,617 | +0.21(+1.18%) |
Jun 25, 2021 | 18.87 | 19.08 | 17.78 | 17.83 | 387,074 | -1.01(-5.36%) |
Jun 24, 2021 | 18.37 | 19.08 | 18.27 | 18.84 | 427,769 | +0.48(+2.61%) |
Jun 23, 2021 | 18.40 | 18.49 | 18.21 | 18.36 | 231,238 | -0.02(-0.11%) |
Jun 22, 2021 | 17.70 | 18.49 | 17.40 | 18.38 | 352,071 | +0.63(+3.55%) |
Jun 21, 2021 | 17.14 | 17.87 | 16.85 | 17.75 | 344,266 | +0.74(+4.35%) |
Jun 18, 2021 | 17.29 | 17.43 | 16.96 | 17.01 | 414,198 | -0.37(-2.13%) |
Jun 17, 2021 | 17.32 | 17.56 | 17.23 | 17.38 | 211,874 | +0.08(+0.46%) |
Jun 16, 2021 | 17.16 | 17.37 | 16.95 | 17.30 | 239,894 | +0.06(+0.35%) |
Jun 15, 2021 | 17.30 | 17.36 | 16.90 | 17.24 | 152,735 | -0.07(-0.40%) |
Jun 14, 2021 | 16.93 | 17.44 | 16.90 | 17.31 | 173,066 | +0.53(+3.16%) |
Jun 11, 2021 | 16.03 | 17.19 | 16.03 | 16.78 | 466,834 | +0.82(+5.14%) |
Jun 10, 2021 | 15.69 | 16.38 | 15.60 | 15.96 | 160,264 | +0.44(+2.84%) |
Jun 09, 2021 | 15.53 | 15.75 | 15.40 | 15.52 | 96,311 | -0.03(-0.19%) |
Jun 08, 2021 | 15.72 | 15.82 | 15.31 | 15.55 | 120,718 | -0.14(-0.89%) |
Jun 07, 2021 | 15.75 | 15.92 | 15.52 | 15.69 | 164,063 | +0.06(+0.38%) |
Jun 04, 2021 | 15.45 | 15.78 | 15.27 | 15.63 | 101,355 | +0.26(+1.69%) |
Jun 03, 2021 | 15.24 | 15.61 | 15.13 | 15.37 | 157,610 | -0.02(-0.13%) |
Jun 02, 2021 | 15.33 | 15.41 | 15.08 | 15.39 | 111,204 | +0.11(+0.72%) |