Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.90 | 22.54 | 21.90 | 22.33 | 325,974 | +0.43(+1.97%) |
Aug 30, 2021 | 22.31 | 22.33 | 21.69 | 21.90 | 310,257 | -0.23(-1.04%) |
Aug 27, 2021 | 21.95 | 22.35 | 21.81 | 22.13 | 272,390 | +0.38(+1.73%) |
Aug 26, 2021 | 21.66 | 21.95 | 21.35 | 21.75 | 220,882 | +0.12(+0.53%) |
Aug 25, 2021 | 21.40 | 21.88 | 21.29 | 21.64 | 244,972 | +0.35(+1.63%) |
Aug 24, 2021 | 21.31 | 21.68 | 21.29 | 21.29 | 242,707 | +0.03(+0.14%) |
Aug 23, 2021 | 21.29 | 21.45 | 21.04 | 21.26 | 377,625 | +0.18(+0.88%) |
Aug 20, 2021 | 20.66 | 21.25 | 20.66 | 21.08 | 155,373 | +0.48(+2.32%) |
Aug 19, 2021 | 20.70 | 20.91 | 20.39 | 20.60 | 309,030 | -0.32(-1.51%) |
Aug 18, 2021 | 20.82 | 21.41 | 20.70 | 20.91 | 245,867 | +0.10(+0.48%) |
Aug 17, 2021 | 21.16 | 21.18 | 20.61 | 20.81 | 267,201 | -0.40(-1.89%) |
Aug 16, 2021 | 21.67 | 22.01 | 21.07 | 21.21 | 473,451 | -0.62(-2.82%) |
Aug 13, 2021 | 20.90 | 21.91 | 20.90 | 21.83 | 490,653 | +0.88(+4.19%) |
Aug 12, 2021 | 20.51 | 21.04 | 20.18 | 20.95 | 516,163 | +0.52(+2.56%) |
Aug 11, 2021 | 20.54 | 21.11 | 20.26 | 20.43 | 904,699 | +0.58(+2.95%) |
Aug 10, 2021 | 20.04 | 20.43 | 19.70 | 19.84 | 422,950 | -0.35(-1.72%) |
Aug 09, 2021 | 20.31 | 20.31 | 19.57 | 20.19 | 442,940 | +0.02(+0.11%) |
Aug 06, 2021 | 20.87 | 21.11 | 19.93 | 20.17 | 555,776 | -0.65(-3.11%) |
Aug 05, 2021 | 19.54 | 20.92 | 19.37 | 20.81 | 1,038,096 | +1.28(+6.54%) |
Aug 04, 2021 | 18.94 | 20.08 | 18.55 | 19.54 | 1,991,432 | +0.20(+1.03%) |
Aug 03, 2021 | 24.38 | 24.38 | 18.52 | 19.34 | 5,550,426 | -7.28(-27.35%) |
Aug 02, 2021 | 27.04 | 27.23 | 26.55 | 26.62 | 184,586 | -0.23(-0.86%) |
Jul 30, 2021 | 27.10 | 27.32 | 26.63 | 26.85 | 188,280 | -0.25(-0.94%) |
Jul 29, 2021 | 27.08 | 27.31 | 26.98 | 27.10 | 221,227 | +0.21(+0.77%) |
Jul 28, 2021 | 26.93 | 27.09 | 26.70 | 26.89 | 119,888 | -0.02(-0.06%) |
Jul 27, 2021 | 27.55 | 27.59 | 26.74 | 26.91 | 202,932 | -0.49(-1.80%) |
Jul 26, 2021 | 26.91 | 27.41 | 26.85 | 27.40 | 371,590 | +0.71(+2.65%) |
Jul 23, 2021 | 26.71 | 27.18 | 26.68 | 26.69 | 93,782 | -0.01(-0.03%) |
Jul 22, 2021 | 26.93 | 27.20 | 26.54 | 26.70 | 90,209 | -0.28(-1.06%) |
Jul 21, 2021 | 26.72 | 27.42 | 26.72 | 26.98 | 113,197 | +0.34(+1.27%) |
Jul 20, 2021 | 26.53 | 26.82 | 26.02 | 26.65 | 127,966 | +0.62(+2.36%) |
Jul 19, 2021 | 25.98 | 26.32 | 25.08 | 26.03 | 473,751 | -0.76(-2.84%) |
Jul 16, 2021 | 27.11 | 27.14 | 26.64 | 26.79 | 149,807 | -0.18(-0.66%) |
Jul 15, 2021 | 26.90 | 27.50 | 26.70 | 26.97 | 123,203 | -0.16(-0.60%) |
Jul 14, 2021 | 27.73 | 27.75 | 26.83 | 27.13 | 174,267 | -0.40(-1.45%) |
Jul 13, 2021 | 27.81 | 27.89 | 27.32 | 27.53 | 142,722 | -0.38(-1.35%) |
Jul 12, 2021 | 27.51 | 28.02 | 27.48 | 27.91 | 155,282 | +0.40(+1.45%) |
Jul 09, 2021 | 27.24 | 27.51 | 27.07 | 27.51 | 88,990 | +0.43(+1.59%) |
Jul 08, 2021 | 26.78 | 27.24 | 26.42 | 27.08 | 171,660 | -0.12(-0.42%) |
Jul 07, 2021 | 27.70 | 27.70 | 26.58 | 27.19 | 140,966 | -0.46(-1.67%) |
Jul 06, 2021 | 27.75 | 27.79 | 27.33 | 27.65 | 142,688 | -0.05(-0.17%) |
Jul 02, 2021 | 27.21 | 27.70 | 26.98 | 27.70 | 127,359 | +0.54(+1.98%) |
Jul 01, 2021 | 26.98 | 27.51 | 26.80 | 27.16 | 142,237 | +0.29(+1.09%) |
Jun 30, 2021 | 26.41 | 27.05 | 26.28 | 26.87 | 179,550 | +0.46(+1.75%) |
Jun 29, 2021 | 26.49 | 26.59 | 26.17 | 26.41 | 115,036 | -0.05(-0.17%) |
Jun 28, 2021 | 26.28 | 26.67 | 26.01 | 26.45 | 167,891 | +0.17(+0.64%) |
Jun 25, 2021 | 26.90 | 27.07 | 26.04 | 26.28 | 231,205 | -0.63(-2.34%) |
Jun 24, 2021 | 27.07 | 27.19 | 26.83 | 26.92 | 98,163 | -0.02(-0.09%) |
Jun 23, 2021 | 26.96 | 27.18 | 26.83 | 26.94 | 93,240 | +0.20(+0.75%) |
Jun 22, 2021 | 27.05 | 27.30 | 26.56 | 26.74 | 193,628 | -0.32(-1.17%) |
Jun 21, 2021 | 26.12 | 27.47 | 26.08 | 27.05 | 253,511 | +1.21(+4.67%) |
Jun 18, 2021 | 26.49 | 26.61 | 25.80 | 25.85 | 686,368 | -0.82(-3.06%) |
Jun 17, 2021 | 27.35 | 27.58 | 26.26 | 26.66 | 337,711 | -0.62(-2.26%) |
Jun 16, 2021 | 27.30 | 27.53 | 26.86 | 27.28 | 237,619 | +0.36(+1.34%) |
Jun 15, 2021 | 28.57 | 28.65 | 26.79 | 26.92 | 604,813 | -1.80(-6.27%) |
Jun 14, 2021 | 28.63 | 28.95 | 27.68 | 28.72 | 402,419 | +0.31(+1.08%) |
Jun 11, 2021 | 28.36 | 28.98 | 28.36 | 28.41 | 403,200 | +0.17(+0.62%) |
Jun 10, 2021 | 28.32 | 28.45 | 27.79 | 28.23 | 201,105 | +0.14(+0.48%) |
Jun 09, 2021 | 28.26 | 28.26 | 27.54 | 28.10 | 350,785 | +0.06(+0.22%) |
Jun 08, 2021 | 26.98 | 28.18 | 26.66 | 28.04 | 578,940 | +1.46(+5.48%) |
Jun 07, 2021 | 28.88 | 28.88 | 24.60 | 26.58 | 1,917,808 | -2.64(-9.04%) |
Jun 04, 2021 | 28.38 | 29.28 | 28.26 | 29.22 | 272,582 | +0.97(+3.45%) |
Jun 03, 2021 | 27.71 | 28.68 | 27.56 | 28.25 | 267,391 | +0.52(+1.88%) |
Jun 02, 2021 | 27.60 | 27.81 | 27.18 | 27.73 | 173,170 | +0.36(+1.32%) |