Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.01 | 29.23 | 27.01 | 28.51 | 712,893 | -0.20(-0.68%) |
Aug 30, 2021 | 28.20 | 29.02 | 26.29 | 28.71 | 1,076,805 | +1.73(+6.40%) |
Aug 27, 2021 | 23.53 | 27.12 | 23.06 | 26.98 | 1,383,425 | +1.81(+7.21%) |
Aug 26, 2021 | 25.77 | 26.35 | 24.90 | 25.17 | 359,548 | -0.50(-1.95%) |
Aug 25, 2021 | 26.18 | 26.63 | 25.51 | 25.67 | 302,625 | -0.50(-1.91%) |
Aug 24, 2021 | 24.90 | 26.51 | 24.90 | 26.17 | 426,351 | +1.32(+5.33%) |
Aug 23, 2021 | 23.88 | 24.87 | 23.59 | 24.84 | 340,945 | +1.46(+6.25%) |
Aug 20, 2021 | 23.16 | 23.86 | 22.85 | 23.38 | 278,752 | +0.20(+0.85%) |
Aug 19, 2021 | 24.61 | 24.85 | 22.86 | 23.19 | 574,883 | -1.76(-7.07%) |
Aug 18, 2021 | 24.41 | 25.60 | 24.36 | 24.95 | 315,400 | +0.69(+2.83%) |
Aug 17, 2021 | 24.55 | 25.23 | 23.95 | 24.27 | 313,200 | -0.71(-2.83%) |
Aug 16, 2021 | 24.72 | 25.27 | 24.20 | 24.97 | 250,504 | -0.03(-0.12%) |
Aug 13, 2021 | 24.23 | 25.34 | 24.07 | 25.00 | 372,649 | +0.88(+3.66%) |
Aug 12, 2021 | 23.67 | 24.23 | 23.13 | 24.12 | 223,446 | +0.41(+1.74%) |
Aug 11, 2021 | 22.65 | 23.84 | 22.65 | 23.71 | 351,683 | +1.16(+5.13%) |
Aug 10, 2021 | 21.30 | 22.93 | 21.30 | 22.55 | 283,499 | +1.28(+6.04%) |
Aug 09, 2021 | 21.97 | 22.13 | 21.18 | 21.27 | 244,534 | -0.75(-3.39%) |
Aug 06, 2021 | 22.69 | 22.98 | 21.62 | 22.01 | 221,735 | -0.43(-1.92%) |
Aug 05, 2021 | 21.89 | 22.94 | 21.89 | 22.44 | 250,474 | +0.74(+3.43%) |
Aug 04, 2021 | 22.14 | 22.40 | 21.54 | 21.70 | 247,792 | -0.46(-2.08%) |
Aug 03, 2021 | 22.23 | 22.29 | 21.29 | 22.16 | 295,195 | +0.03(+0.13%) |
Aug 02, 2021 | 21.89 | 22.97 | 21.89 | 22.13 | 364,251 | +0.35(+1.62%) |
Jul 30, 2021 | 21.63 | 22.22 | 21.52 | 21.78 | 255,047 | -0.25(-1.15%) |
Jul 29, 2021 | 21.74 | 22.22 | 21.19 | 22.03 | 359,874 | +0.46(+2.13%) |
Jul 28, 2021 | 21.78 | 22.03 | 21.00 | 21.57 | 449,003 | +0.11(+0.50%) |
Jul 27, 2021 | 23.45 | 23.45 | 21.23 | 21.46 | 773,788 | -1.94(-8.28%) |
Jul 26, 2021 | 22.50 | 23.65 | 22.48 | 23.40 | 298,623 | +0.62(+2.70%) |
Jul 23, 2021 | 23.49 | 23.67 | 22.40 | 22.78 | 245,051 | -0.58(-2.47%) |
Jul 22, 2021 | 23.19 | 23.93 | 21.98 | 23.36 | 486,432 | +0.23(+1.02%) |
Jul 21, 2021 | 22.01 | 23.32 | 21.99 | 23.13 | 270,238 | +1.14(+5.21%) |
Jul 20, 2021 | 21.41 | 22.19 | 20.89 | 21.98 | 379,722 | +0.91(+4.32%) |
Jul 19, 2021 | 20.09 | 21.49 | 20.07 | 21.07 | 616,954 | +0.07(+0.33%) |
Jul 16, 2021 | 22.79 | 22.79 | 21.01 | 21.00 | 1,140,278 | -1.64(-7.26%) |
Jul 15, 2021 | 23.09 | 24.18 | 22.31 | 22.65 | 497,068 | -0.39(-1.70%) |
Jul 14, 2021 | 25.00 | 25.08 | 23.04 | 23.04 | 813,154 | -1.63(-6.62%) |
Jul 13, 2021 | 25.60 | 25.70 | 24.53 | 24.67 | 259,345 | -1.26(-4.87%) |
Jul 12, 2021 | 25.32 | 26.07 | 24.46 | 25.93 | 466,539 | +0.63(+2.47%) |
Jul 09, 2021 | 24.50 | 25.37 | 24.02 | 25.31 | 473,387 | +1.38(+5.76%) |
Jul 08, 2021 | 24.51 | 24.75 | 23.81 | 23.93 | 455,574 | -1.25(-4.97%) |
Jul 07, 2021 | 25.73 | 25.92 | 24.37 | 25.18 | 560,799 | -0.25(-1.00%) |
Jul 06, 2021 | 25.92 | 25.92 | 24.98 | 25.44 | 517,901 | -0.65(-2.48%) |
Jul 02, 2021 | 27.08 | 27.09 | 25.59 | 26.08 | 477,799 | -1.00(-3.68%) |
Jul 01, 2021 | 28.86 | 28.86 | 27.00 | 27.08 | 430,834 | -1.84(-6.36%) |
Jun 30, 2021 | 27.85 | 29.09 | 27.57 | 28.92 | 575,437 | +1.04(+3.72%) |
Jun 29, 2021 | 27.68 | 28.03 | 27.15 | 27.88 | 264,684 | -0.05(-0.18%) |
Jun 28, 2021 | 28.55 | 28.56 | 26.97 | 27.93 | 501,766 | -0.54(-1.89%) |
Jun 25, 2021 | 27.94 | 28.66 | 27.74 | 28.47 | 428,095 | +0.44(+1.57%) |
Jun 24, 2021 | 27.54 | 28.11 | 26.91 | 28.03 | 476,731 | +0.68(+2.47%) |
Jun 23, 2021 | 27.34 | 27.66 | 26.73 | 27.35 | 372,382 | +0.15(+0.54%) |
Jun 22, 2021 | 25.98 | 27.25 | 25.45 | 27.21 | 586,907 | +1.35(+5.22%) |
Jun 21, 2021 | 25.88 | 26.51 | 25.73 | 25.86 | 468,710 | -0.09(-0.34%) |
Jun 18, 2021 | 26.19 | 26.43 | 25.55 | 25.94 | 661,700 | -1.15(-4.26%) |
Jun 17, 2021 | 28.73 | 28.93 | 26.47 | 27.10 | 764,181 | -2.00(-6.86%) |
Jun 16, 2021 | 28.14 | 29.29 | 27.68 | 29.09 | 701,008 | +1.12(+4.02%) |
Jun 15, 2021 | 27.93 | 28.08 | 26.22 | 27.97 | 642,377 | +0.83(+3.06%) |
Jun 14, 2021 | 29.12 | 29.31 | 27.03 | 27.14 | 644,772 | -1.68(-5.84%) |
Jun 11, 2021 | 27.93 | 28.93 | 27.72 | 28.82 | 533,793 | +1.33(+4.84%) |
Jun 10, 2021 | 26.81 | 27.87 | 26.74 | 27.49 | 616,027 | +1.19(+4.54%) |
Jun 09, 2021 | 26.44 | 26.68 | 25.98 | 26.30 | 444,034 | +0.50(+1.93%) |
Jun 08, 2021 | 26.64 | 26.71 | 25.45 | 25.80 | 445,781 | -0.51(-1.93%) |
Jun 07, 2021 | 25.66 | 26.61 | 25.53 | 26.31 | 442,325 | +0.99(+3.90%) |
Jun 04, 2021 | 24.87 | 25.42 | 24.41 | 25.32 | 292,895 | +0.44(+1.77%) |
Jun 03, 2021 | 25.44 | 25.44 | 24.27 | 24.88 | 579,847 | -0.68(-2.64%) |
Jun 02, 2021 | 26.75 | 26.75 | 25.45 | 25.55 | 360,917 | -1.01(-3.79%) |