Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.20 | 28.35 | 27.00 | 28.05 | 99,889 | -0.15(-0.53%) |
Aug 30, 2021 | 28.50 | 28.80 | 27.75 | 28.20 | 61,483 | -0.30(-1.05%) |
Aug 27, 2021 | 27.90 | 28.94 | 27.75 | 28.50 | 44,500 | +0.45(+1.60%) |
Aug 26, 2021 | 29.25 | 29.55 | 27.45 | 28.05 | 72,172 | -0.60(-2.09%) |
Aug 25, 2021 | 28.35 | 29.70 | 28.05 | 28.65 | 106,115 | +0.15(+0.53%) |
Aug 24, 2021 | 27.60 | 28.50 | 27.30 | 28.50 | 67,430 | +0.90(+3.26%) |
Aug 23, 2021 | 26.85 | 28.35 | 26.55 | 27.60 | 94,096 | +1.20(+4.55%) |
Aug 20, 2021 | 25.80 | 27.00 | 25.65 | 26.40 | 77,993 | +0.60(+2.33%) |
Aug 19, 2021 | 26.25 | 27.15 | 25.65 | 25.80 | 123,297 | -1.35(-4.97%) |
Aug 18, 2021 | 27.00 | 28.80 | 26.25 | 27.15 | 115,188 | +0.30(+1.12%) |
Aug 17, 2021 | 28.05 | 28.35 | 25.65 | 26.85 | 231,317 | -1.95(-6.77%) |
Aug 16, 2021 | 30.90 | 31.05 | 27.98 | 28.80 | 224,236 | -1.95(-6.34%) |
Aug 13, 2021 | 32.40 | 32.48 | 30.30 | 30.75 | 117,337 | -1.50(-4.65%) |
Aug 12, 2021 | 32.40 | 32.70 | 31.50 | 32.25 | 97,420 | -0.45(-1.38%) |
Aug 11, 2021 | 33.30 | 33.60 | 31.80 | 32.70 | 143,178 | +0.00(+0.00%) |
Aug 10, 2021 | 33.30 | 35.16 | 31.95 | 32.70 | 236,875 | -1.05(-3.11%) |
Aug 09, 2021 | 31.50 | 33.75 | 31.35 | 33.75 | 247,683 | +2.70(+8.70%) |
Aug 06, 2021 | 30.90 | 31.27 | 29.85 | 31.05 | 144,941 | -0.15(-0.48%) |
Aug 05, 2021 | 28.95 | 31.50 | 28.65 | 31.20 | 247,405 | +2.55(+8.90%) |
Aug 04, 2021 | 29.40 | 29.76 | 27.75 | 28.65 | 185,015 | -0.45(-1.55%) |
Aug 03, 2021 | 33.00 | 33.60 | 27.60 | 29.10 | 541,745 | -3.75(-11.42%) |
Aug 02, 2021 | 30.75 | 34.35 | 30.75 | 32.85 | 668,260 | +3.45(+11.73%) |
Jul 30, 2021 | 27.75 | 30.60 | 27.75 | 29.40 | 378,680 | +1.50(+5.38%) |
Jul 29, 2021 | 28.05 | 28.35 | 26.85 | 27.90 | 142,260 | +0.15(+0.54%) |
Jul 28, 2021 | 26.25 | 28.05 | 25.80 | 27.75 | 199,397 | +1.50(+5.71%) |
Jul 27, 2021 | 26.50 | 26.55 | 24.45 | 26.25 | 106,312 | +0.00(+0.00%) |
Jul 26, 2021 | 26.55 | 26.93 | 25.95 | 26.25 | 108,305 | +0.30(+1.16%) |
Jul 23, 2021 | 26.85 | 27.45 | 24.15 | 25.95 | 146,569 | -0.90(-3.35%) |
Jul 22, 2021 | 26.40 | 27.00 | 25.50 | 26.85 | 148,456 | +0.45(+1.70%) |
Jul 21, 2021 | 25.50 | 27.45 | 24.90 | 26.40 | 335,328 | +1.65(+6.67%) |
Jul 20, 2021 | 24.30 | 25.20 | 23.25 | 24.75 | 194,831 | +0.90(+3.77%) |
Jul 19, 2021 | 23.55 | 24.00 | 22.50 | 23.85 | 138,884 | +0.15(+0.63%) |
Jul 16, 2021 | 23.10 | 24.15 | 22.95 | 23.70 | 87,780 | +0.30(+1.28%) |
Jul 15, 2021 | 23.70 | 24.60 | 22.88 | 23.40 | 98,710 | +0.00(+0.00%) |
Jul 14, 2021 | 24.15 | 24.15 | 22.50 | 23.40 | 115,105 | -0.15(-0.64%) |
Jul 13, 2021 | 23.85 | 26.25 | 23.25 | 23.55 | 506,245 | -0.30(-1.26%) |
Jul 12, 2021 | 24.00 | 24.15 | 23.40 | 23.85 | 148,626 | +0.60(+2.58%) |
Jul 09, 2021 | 21.90 | 23.40 | 21.00 | 23.25 | 173,818 | +2.40(+11.51%) |
Jul 08, 2021 | 21.45 | 21.45 | 20.40 | 20.85 | 73,123 | +0.45(+2.21%) |
Jul 07, 2021 | 19.50 | 22.05 | 18.90 | 20.40 | 258,976 | -1.65(-7.48%) |
Jul 06, 2021 | 22.35 | 22.96 | 21.45 | 22.05 | 94,216 | +0.15(+0.68%) |
Jul 02, 2021 | 22.65 | 22.96 | 21.75 | 21.90 | 115,297 | -1.80(-7.59%) |
Jul 01, 2021 | 22.80 | 24.00 | 22.27 | 23.70 | 94,314 | +0.75(+3.27%) |
Jun 30, 2021 | 23.40 | 23.40 | 22.20 | 22.95 | 63,885 | +0.00(+0.00%) |
Jun 29, 2021 | 23.10 | 23.10 | 21.90 | 22.95 | 76,893 | -0.30(-1.29%) |
Jun 28, 2021 | 24.15 | 24.30 | 22.80 | 23.25 | 89,379 | -0.75(-3.12%) |
Jun 25, 2021 | 23.55 | 24.00 | 22.80 | 24.00 | 90,501 | +0.45(+1.91%) |
Jun 24, 2021 | 24.30 | 24.30 | 23.10 | 23.55 | 99,053 | -0.45(-1.87%) |
Jun 23, 2021 | 24.15 | 24.54 | 23.25 | 24.00 | 124,360 | +0.30(+1.27%) |
Jun 22, 2021 | 23.10 | 24.15 | 22.50 | 23.70 | 171,333 | +1.50(+6.76%) |
Jun 21, 2021 | 22.20 | 22.65 | 21.00 | 22.20 | 85,239 | +0.90(+4.23%) |
Jun 18, 2021 | 22.20 | 22.65 | 21.30 | 21.30 | 87,925 | -1.35(-5.96%) |
Jun 17, 2021 | 22.20 | 23.02 | 21.00 | 22.65 | 129,069 | +0.30(+1.34%) |
Jun 16, 2021 | 19.80 | 22.50 | 19.80 | 22.35 | 108,501 | +2.40(+12.03%) |
Jun 15, 2021 | 21.45 | 21.60 | 19.73 | 19.95 | 105,756 | -1.65(-7.64%) |
Jun 14, 2021 | 22.05 | 22.35 | 21.00 | 21.60 | 76,904 | -0.15(-0.69%) |
Jun 11, 2021 | 23.25 | 23.65 | 21.30 | 21.75 | 114,514 | -1.35(-5.84%) |
Jun 10, 2021 | 24.60 | 24.67 | 22.20 | 23.10 | 216,612 | -1.50(-6.10%) |
Jun 09, 2021 | 22.95 | 25.05 | 22.50 | 24.60 | 397,967 | +2.55(+11.56%) |
Jun 08, 2021 | 20.85 | 22.05 | 20.70 | 22.05 | 122,739 | +1.35(+6.52%) |
Jun 07, 2021 | 20.25 | 20.85 | 20.25 | 20.70 | 77,568 | +0.30(+1.47%) |
Jun 04, 2021 | 19.05 | 20.40 | 19.05 | 20.40 | 123,931 | +1.50(+7.94%) |
Jun 03, 2021 | 18.45 | 19.20 | 18.45 | 18.90 | 100,369 | +0.15(+0.80%) |
Jun 02, 2021 | 18.30 | 18.75 | 18.00 | 18.75 | 63,812 | +0.30(+1.63%) |