Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.06 | 22.46 | 21.62 | 21.99 | 656,093 | +0.05(+0.23%) |
Aug 30, 2021 | 22.36 | 22.36 | 21.85 | 21.94 | 573,045 | -0.69(-3.05%) |
Aug 27, 2021 | 22.27 | 22.86 | 22.25 | 22.63 | 718,979 | +0.45(+2.03%) |
Aug 26, 2021 | 22.63 | 22.98 | 21.93 | 22.18 | 858,585 | -0.62(-2.72%) |
Aug 25, 2021 | 22.41 | 22.87 | 22.18 | 22.80 | 653,347 | +0.16(+0.71%) |
Aug 24, 2021 | 21.71 | 22.78 | 21.60 | 22.64 | 1,664,153 | +1.96(+9.48%) |
Aug 23, 2021 | 20.30 | 20.89 | 20.28 | 20.68 | 773,281 | +0.62(+3.09%) |
Aug 20, 2021 | 18.96 | 20.25 | 18.92 | 20.06 | 1,525,458 | +0.63(+3.24%) |
Aug 19, 2021 | 18.81 | 19.50 | 18.64 | 19.43 | 1,153,081 | +0.32(+1.67%) |
Aug 18, 2021 | 19.14 | 19.65 | 18.99 | 19.11 | 733,871 | -0.27(-1.39%) |
Aug 17, 2021 | 19.58 | 19.93 | 18.97 | 19.38 | 1,071,633 | -0.94(-4.63%) |
Aug 16, 2021 | 20.41 | 20.46 | 20.09 | 20.32 | 996,913 | -0.57(-2.73%) |
Aug 13, 2021 | 21.28 | 21.36 | 20.80 | 20.89 | 596,755 | -0.39(-1.83%) |
Aug 12, 2021 | 21.44 | 21.60 | 20.70 | 21.28 | 1,147,754 | -0.38(-1.75%) |
Aug 11, 2021 | 21.65 | 21.84 | 21.29 | 21.66 | 703,129 | -0.10(-0.46%) |
Aug 10, 2021 | 21.75 | 21.99 | 21.60 | 21.76 | 591,252 | +0.12(+0.55%) |
Aug 09, 2021 | 21.69 | 21.92 | 21.27 | 21.64 | 746,418 | -0.09(-0.41%) |
Aug 06, 2021 | 22.10 | 22.19 | 21.44 | 21.73 | 588,951 | -0.05(-0.23%) |
Aug 05, 2021 | 22.12 | 22.68 | 21.72 | 21.78 | 806,413 | +0.05(+0.23%) |
Aug 04, 2021 | 22.12 | 22.41 | 21.60 | 21.73 | 764,287 | -0.58(-2.60%) |
Aug 03, 2021 | 22.10 | 22.33 | 21.18 | 22.31 | 956,880 | -0.24(-1.06%) |
Aug 02, 2021 | 22.83 | 23.36 | 22.45 | 22.55 | 742,123 | +0.12(+0.53%) |
Jul 30, 2021 | 23.27 | 23.29 | 22.27 | 22.43 | 1,035,369 | -1.26(-5.32%) |
Jul 29, 2021 | 23.90 | 23.98 | 23.53 | 23.69 | 522,707 | -0.11(-0.46%) |
Jul 28, 2021 | 23.18 | 24.00 | 23.18 | 23.80 | 554,507 | +0.86(+3.75%) |
Jul 27, 2021 | 23.04 | 23.27 | 22.76 | 22.94 | 732,937 | -0.63(-2.67%) |
Jul 26, 2021 | 22.85 | 23.64 | 22.81 | 23.57 | 402,406 | +0.78(+3.42%) |
Jul 23, 2021 | 23.41 | 23.47 | 22.76 | 22.79 | 469,375 | -0.28(-1.21%) |
Jul 22, 2021 | 23.47 | 23.63 | 23.03 | 23.07 | 513,048 | -0.44(-1.87%) |
Jul 21, 2021 | 23.17 | 23.54 | 22.79 | 23.51 | 868,515 | +0.40(+1.73%) |
Jul 20, 2021 | 22.24 | 23.35 | 21.94 | 23.11 | 1,003,341 | +0.78(+3.49%) |
Jul 19, 2021 | 22.84 | 22.88 | 22.17 | 22.33 | 1,452,462 | -1.27(-5.38%) |
Jul 16, 2021 | 24.67 | 24.74 | 23.59 | 23.60 | 1,584,018 | -0.87(-3.56%) |
Jul 15, 2021 | 24.74 | 25.05 | 24.19 | 24.47 | 709,907 | -0.59(-2.35%) |
Jul 14, 2021 | 25.40 | 25.55 | 24.87 | 25.06 | 1,387,842 | +0.60(+2.45%) |
Jul 13, 2021 | 24.34 | 24.70 | 24.14 | 24.46 | 1,045,993 | -0.20(-0.81%) |
Jul 12, 2021 | 23.86 | 24.67 | 23.66 | 24.66 | 1,352,782 | +1.17(+4.98%) |
Jul 09, 2021 | 23.76 | 23.83 | 23.40 | 23.49 | 942,165 | -0.05(-0.21%) |
Jul 08, 2021 | 23.61 | 23.88 | 23.23 | 23.54 | 1,109,154 | -0.81(-3.33%) |
Jul 07, 2021 | 24.69 | 24.69 | 23.78 | 24.35 | 1,013,386 | -0.07(-0.29%) |
Jul 06, 2021 | 25.62 | 25.79 | 24.41 | 24.42 | 1,186,220 | -2.13(-8.02%) |
Jul 02, 2021 | 26.93 | 26.95 | 25.81 | 26.55 | 766,605 | +0.43(+1.65%) |
Jul 01, 2021 | 26.53 | 26.53 | 25.71 | 26.12 | 1,081,433 | -0.28(-1.06%) |
Jun 30, 2021 | 26.66 | 26.66 | 26.21 | 26.40 | 759,397 | -0.42(-1.57%) |
Jun 29, 2021 | 27.59 | 27.61 | 26.41 | 26.82 | 1,447,206 | -0.57(-2.08%) |
Jun 28, 2021 | 28.00 | 28.16 | 27.28 | 27.39 | 787,611 | -0.44(-1.58%) |
Jun 25, 2021 | 28.60 | 28.76 | 27.56 | 27.83 | 802,763 | -0.92(-3.20%) |
Jun 24, 2021 | 29.05 | 29.15 | 28.51 | 28.75 | 778,619 | +0.00(+0.00%) |
Jun 23, 2021 | 28.98 | 29.39 | 28.73 | 28.75 | 1,031,106 | -0.03(-0.10%) |
Jun 22, 2021 | 28.54 | 28.78 | 28.15 | 28.78 | 664,794 | -0.04(-0.14%) |
Jun 21, 2021 | 28.16 | 28.93 | 27.99 | 28.82 | 529,207 | +1.07(+3.86%) |
Jun 18, 2021 | 27.53 | 28.02 | 27.34 | 27.75 | 663,301 | +0.27(+0.98%) |
Jun 17, 2021 | 27.44 | 27.86 | 27.28 | 27.48 | 708,210 | -0.19(-0.69%) |
Jun 16, 2021 | 27.32 | 28.22 | 27.25 | 27.67 | 701,879 | +0.05(+0.18%) |
Jun 15, 2021 | 28.25 | 28.25 | 27.12 | 27.62 | 972,431 | -0.64(-2.26%) |
Jun 14, 2021 | 28.32 | 28.78 | 27.97 | 28.26 | 1,303,859 | +0.84(+3.06%) |
Jun 11, 2021 | 27.97 | 28.07 | 27.33 | 27.42 | 2,630,798 | -0.90(-3.18%) |
Jun 10, 2021 | 28.29 | 28.65 | 27.76 | 28.32 | 788,099 | -0.01(-0.04%) |
Jun 09, 2021 | 29.43 | 29.45 | 28.17 | 28.33 | 1,450,284 | -0.60(-2.07%) |
Jun 08, 2021 | 28.17 | 29.07 | 27.80 | 28.93 | 1,211,466 | +0.79(+2.81%) |
Jun 07, 2021 | 28.17 | 28.55 | 27.95 | 28.14 | 1,882,789 | +1.48(+5.55%) |
Jun 04, 2021 | 26.27 | 26.81 | 26.16 | 26.66 | 1,130,000 | +1.15(+4.51%) |
Jun 03, 2021 | 25.56 | 26.32 | 25.16 | 25.51 | 749,875 | -0.43(-1.66%) |
Jun 02, 2021 | 24.98 | 26.06 | 24.95 | 25.94 | 844,157 | +0.86(+3.43%) |