Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.35 | 24.31 | 23.00 | 24.26 | 85,707 | +0.96(+4.12%) |
Aug 30, 2021 | 23.45 | 23.92 | 22.61 | 23.30 | 93,703 | -0.29(-1.23%) |
Aug 27, 2021 | 21.62 | 23.81 | 21.62 | 23.59 | 144,184 | +2.00(+9.26%) |
Aug 26, 2021 | 22.50 | 23.03 | 21.29 | 21.59 | 56,330 | -1.07(-4.72%) |
Aug 25, 2021 | 22.26 | 23.20 | 21.56 | 22.66 | 110,024 | +0.42(+1.89%) |
Aug 24, 2021 | 20.30 | 22.80 | 19.86 | 22.24 | 158,485 | +2.36(+11.87%) |
Aug 23, 2021 | 20.47 | 20.79 | 19.67 | 19.88 | 145,705 | -0.32(-1.58%) |
Aug 20, 2021 | 20.05 | 20.60 | 19.62 | 20.20 | 150,222 | -0.10(-0.49%) |
Aug 19, 2021 | 20.61 | 21.05 | 19.75 | 20.30 | 132,469 | -0.63(-3.01%) |
Aug 18, 2021 | 20.90 | 21.95 | 20.62 | 20.93 | 88,916 | -0.07(-0.33%) |
Aug 17, 2021 | 20.59 | 21.96 | 20.51 | 21.00 | 136,557 | -0.04(-0.19%) |
Aug 16, 2021 | 21.73 | 22.40 | 20.57 | 21.04 | 160,759 | -0.91(-4.15%) |
Aug 13, 2021 | 22.48 | 24.66 | 21.72 | 21.95 | 270,940 | -0.27(-1.22%) |
Aug 12, 2021 | 25.84 | 25.88 | 21.58 | 22.22 | 941,226 | -7.80(-25.98%) |
Aug 11, 2021 | 29.87 | 30.49 | 28.44 | 30.02 | 65,651 | +0.36(+1.21%) |
Aug 10, 2021 | 30.95 | 30.95 | 29.10 | 29.66 | 49,233 | -1.11(-3.61%) |
Aug 09, 2021 | 30.46 | 30.93 | 29.02 | 30.77 | 67,931 | +0.20(+0.65%) |
Aug 06, 2021 | 29.90 | 31.37 | 29.48 | 30.57 | 82,727 | +0.67(+2.24%) |
Aug 05, 2021 | 28.81 | 30.82 | 28.05 | 29.90 | 49,390 | +1.10(+3.82%) |
Aug 04, 2021 | 32.28 | 33.00 | 28.50 | 28.80 | 149,300 | -3.70(-11.38%) |
Aug 03, 2021 | 33.84 | 34.82 | 31.69 | 32.50 | 67,654 | -1.26(-3.73%) |
Aug 02, 2021 | 35.95 | 35.95 | 33.10 | 33.76 | 121,657 | -2.12(-5.91%) |
Jul 30, 2021 | 34.67 | 37.15 | 34.05 | 35.88 | 166,592 | +1.73(+5.07%) |
Jul 29, 2021 | 34.28 | 34.99 | 33.40 | 34.15 | 94,738 | +0.01(+0.03%) |
Jul 28, 2021 | 34.15 | 35.09 | 33.81 | 34.14 | 81,263 | -0.11(-0.32%) |
Jul 27, 2021 | 34.60 | 35.96 | 31.64 | 34.25 | 139,266 | -0.65(-1.86%) |
Jul 26, 2021 | 37.13 | 39.14 | 33.93 | 34.90 | 110,619 | -2.23(-6.01%) |
Jul 23, 2021 | 38.39 | 38.76 | 36.89 | 37.13 | 71,749 | -1.26(-3.28%) |
Jul 22, 2021 | 39.25 | 39.93 | 37.14 | 38.39 | 72,540 | -0.71(-1.82%) |
Jul 21, 2021 | 39.68 | 39.85 | 38.66 | 39.10 | 73,897 | +1.13(+2.98%) |
Jul 20, 2021 | 36.61 | 38.84 | 36.25 | 37.97 | 81,531 | +1.55(+4.26%) |
Jul 19, 2021 | 36.72 | 37.64 | 36.00 | 36.42 | 96,382 | -1.41(-3.73%) |
Jul 16, 2021 | 37.53 | 39.15 | 37.14 | 37.83 | 71,028 | +0.39(+1.04%) |
Jul 15, 2021 | 37.68 | 38.50 | 37.00 | 37.44 | 95,159 | -0.09(-0.24%) |
Jul 14, 2021 | 37.65 | 38.52 | 36.81 | 37.53 | 100,898 | +0.32(+0.86%) |
Jul 13, 2021 | 37.63 | 38.44 | 36.47 | 37.21 | 100,198 | -0.88(-2.31%) |
Jul 12, 2021 | 38.76 | 39.05 | 37.25 | 38.09 | 78,101 | -0.92(-2.36%) |
Jul 09, 2021 | 39.59 | 40.03 | 38.24 | 39.01 | 81,124 | -1.32(-3.27%) |
Jul 08, 2021 | 39.88 | 40.90 | 37.92 | 40.33 | 146,896 | -0.90(-2.18%) |
Jul 07, 2021 | 39.63 | 41.53 | 38.55 | 41.23 | 111,115 | +1.91(+4.86%) |
Jul 06, 2021 | 41.16 | 41.16 | 37.62 | 39.32 | 111,465 | -1.15(-2.84%) |
Jul 02, 2021 | 41.34 | 42.79 | 39.88 | 40.47 | 842,020 | -1.15(-2.76%) |
Jul 01, 2021 | 41.47 | 42.63 | 41.10 | 41.62 | 70,769 | +0.22(+0.53%) |
Jun 30, 2021 | 44.65 | 44.65 | 40.52 | 41.40 | 115,267 | -3.25(-7.28%) |
Jun 29, 2021 | 46.00 | 47.72 | 43.65 | 44.65 | 84,085 | -1.37(-2.98%) |
Jun 28, 2021 | 42.32 | 46.81 | 42.32 | 46.02 | 142,386 | +3.63(+8.56%) |
Jun 25, 2021 | 41.81 | 43.56 | 41.16 | 42.39 | 1,479,807 | +1.00(+2.42%) |
Jun 24, 2021 | 39.07 | 42.37 | 39.07 | 41.39 | 126,725 | +2.40(+6.16%) |
Jun 23, 2021 | 40.12 | 43.24 | 38.42 | 38.99 | 210,637 | -1.01(-2.52%) |
Jun 22, 2021 | 41.26 | 44.48 | 39.86 | 40.00 | 180,089 | -1.28(-3.10%) |
Jun 21, 2021 | 39.26 | 42.00 | 38.39 | 41.28 | 130,485 | +1.82(+4.61%) |
Jun 18, 2021 | 37.00 | 39.97 | 36.32 | 39.46 | 182,306 | +1.79(+4.75%) |
Jun 17, 2021 | 37.00 | 38.00 | 36.74 | 37.67 | 109,865 | +0.47(+1.26%) |
Jun 16, 2021 | 36.00 | 37.91 | 36.00 | 37.20 | 90,373 | +1.30(+3.62%) |
Jun 15, 2021 | 37.75 | 37.75 | 35.83 | 35.90 | 122,068 | -2.00(-5.28%) |
Jun 14, 2021 | 37.24 | 38.98 | 37.17 | 37.90 | 129,821 | +0.39(+1.04%) |
Jun 11, 2021 | 35.58 | 37.51 | 35.37 | 37.51 | 214,752 | +1.91(+5.37%) |
Jun 10, 2021 | 33.89 | 36.00 | 33.89 | 35.60 | 155,818 | +2.19(+6.55%) |
Jun 09, 2021 | 33.30 | 34.00 | 30.38 | 33.41 | 150,447 | +0.11(+0.33%) |
Jun 08, 2021 | 33.26 | 33.98 | 32.59 | 33.30 | 121,551 | +0.56(+1.71%) |
Jun 07, 2021 | 35.01 | 35.51 | 31.91 | 32.74 | 165,762 | -2.28(-6.51%) |
Jun 04, 2021 | 35.48 | 35.72 | 34.32 | 35.02 | 63,401 | -0.34(-0.96%) |
Jun 03, 2021 | 36.48 | 36.56 | 34.00 | 35.36 | 56,944 | -1.12(-3.07%) |
Jun 02, 2021 | 36.50 | 37.10 | 35.16 | 36.48 | 42,124 | +0.48(+1.33%) |