Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.67 | 22.41 | 21.63 | 22.20 | 3,685,795 | +0.43(+2.00%) |
Aug 30, 2021 | 22.63 | 22.63 | 21.68 | 21.77 | 4,092,081 | -0.73(-3.26%) |
Aug 27, 2021 | 22.17 | 22.87 | 22.15 | 22.50 | 2,884,173 | +0.34(+1.55%) |
Aug 26, 2021 | 22.35 | 22.69 | 21.89 | 22.16 | 3,893,325 | -0.26(-1.17%) |
Aug 25, 2021 | 22.55 | 22.83 | 22.19 | 22.42 | 3,891,077 | -0.16(-0.72%) |
Aug 24, 2021 | 22.00 | 22.74 | 21.98 | 22.58 | 5,235,881 | +0.97(+4.48%) |
Aug 23, 2021 | 21.26 | 21.84 | 21.16 | 21.61 | 4,864,387 | +0.85(+4.10%) |
Aug 20, 2021 | 20.74 | 20.94 | 20.57 | 20.76 | 4,118,323 | +0.05(+0.22%) |
Aug 19, 2021 | 21.43 | 21.53 | 20.54 | 20.72 | 6,705,720 | -0.81(-3.74%) |
Aug 18, 2021 | 21.71 | 22.29 | 21.50 | 21.52 | 4,424,261 | -0.48(-2.18%) |
Aug 17, 2021 | 21.14 | 22.38 | 21.03 | 22.00 | 7,460,837 | +0.04(+0.16%) |
Aug 16, 2021 | 22.15 | 22.34 | 21.63 | 21.97 | 5,621,472 | -0.42(-1.86%) |
Aug 13, 2021 | 23.01 | 23.07 | 22.32 | 22.38 | 3,959,585 | -0.67(-2.91%) |
Aug 12, 2021 | 23.49 | 23.58 | 22.79 | 23.05 | 4,897,764 | -0.66(-2.79%) |
Aug 11, 2021 | 23.13 | 23.77 | 22.80 | 23.71 | 5,560,904 | +0.24(+1.04%) |
Aug 10, 2021 | 23.26 | 23.76 | 23.04 | 23.47 | 6,666,217 | +0.31(+1.33%) |
Aug 09, 2021 | 23.30 | 23.40 | 22.80 | 23.16 | 5,750,973 | -0.31(-1.31%) |
Aug 06, 2021 | 24.61 | 24.86 | 23.32 | 23.47 | 9,983,894 | -1.00(-4.10%) |
Aug 05, 2021 | 23.31 | 24.67 | 23.30 | 24.48 | 4,092,342 | +1.17(+5.01%) |
Aug 04, 2021 | 23.98 | 24.19 | 21.35 | 23.31 | 6,056,464 | -0.92(-3.81%) |
Aug 03, 2021 | 24.27 | 24.46 | 23.51 | 24.23 | 5,632,227 | -0.04(-0.15%) |
Aug 02, 2021 | 24.59 | 25.50 | 24.17 | 24.27 | 3,438,369 | -0.15(-0.63%) |
Jul 30, 2021 | 25.19 | 25.53 | 24.15 | 24.42 | 5,186,992 | -1.23(-4.80%) |
Jul 29, 2021 | 25.85 | 26.22 | 25.36 | 25.65 | 4,253,484 | -0.15(-0.60%) |
Jul 28, 2021 | 25.68 | 26.02 | 24.97 | 25.81 | 4,176,165 | +0.43(+1.71%) |
Jul 27, 2021 | 26.16 | 26.17 | 25.00 | 25.37 | 4,367,323 | -0.82(-3.14%) |
Jul 26, 2021 | 25.00 | 26.27 | 25.00 | 26.20 | 3,325,643 | +1.04(+4.14%) |
Jul 23, 2021 | 25.61 | 25.76 | 25.00 | 25.15 | 3,347,937 | -0.24(-0.93%) |
Jul 22, 2021 | 25.34 | 25.65 | 24.70 | 25.39 | 4,236,893 | -0.28(-1.09%) |
Jul 21, 2021 | 24.84 | 25.96 | 24.81 | 25.67 | 5,477,707 | +1.23(+5.04%) |
Jul 20, 2021 | 23.36 | 24.65 | 23.05 | 24.44 | 6,805,403 | +1.43(+6.22%) |
Jul 19, 2021 | 22.68 | 23.42 | 22.29 | 23.01 | 8,359,283 | -0.85(-3.57%) |
Jul 16, 2021 | 25.43 | 25.53 | 23.62 | 23.86 | 5,269,370 | -1.37(-5.42%) |
Jul 15, 2021 | 25.14 | 25.76 | 24.50 | 25.23 | 4,862,076 | -0.07(-0.29%) |
Jul 14, 2021 | 26.17 | 26.59 | 25.16 | 25.30 | 3,853,948 | -0.40(-1.55%) |
Jul 13, 2021 | 26.42 | 26.43 | 25.62 | 25.70 | 3,834,041 | -0.93(-3.50%) |
Jul 12, 2021 | 26.48 | 26.85 | 25.94 | 26.63 | 2,699,591 | -0.16(-0.61%) |
Jul 09, 2021 | 26.31 | 26.97 | 26.07 | 26.79 | 2,977,791 | +0.94(+3.64%) |
Jul 08, 2021 | 25.49 | 26.66 | 25.12 | 25.85 | 5,223,993 | -0.45(-1.72%) |
Jul 07, 2021 | 27.15 | 27.61 | 26.21 | 26.30 | 4,913,576 | -1.10(-4.03%) |
Jul 06, 2021 | 28.20 | 28.39 | 27.22 | 27.41 | 3,140,218 | -0.62(-2.20%) |
Jul 02, 2021 | 28.31 | 28.38 | 27.91 | 28.02 | 2,183,972 | -0.30(-1.05%) |
Jul 01, 2021 | 27.86 | 28.49 | 27.81 | 28.32 | 2,800,074 | +0.77(+2.79%) |
Jun 30, 2021 | 27.72 | 28.11 | 27.49 | 27.55 | 3,443,009 | -0.22(-0.78%) |
Jun 29, 2021 | 28.15 | 28.36 | 27.73 | 27.77 | 4,301,192 | -0.63(-2.23%) |
Jun 28, 2021 | 28.97 | 28.97 | 27.71 | 28.40 | 5,832,597 | -0.57(-1.97%) |
Jun 25, 2021 | 29.70 | 29.78 | 28.96 | 28.97 | 4,815,883 | -0.69(-2.32%) |
Jun 24, 2021 | 30.01 | 30.10 | 29.54 | 29.66 | 3,366,202 | -0.17(-0.58%) |
Jun 23, 2021 | 30.37 | 30.59 | 29.81 | 29.83 | 3,500,144 | -0.53(-1.76%) |
Jun 22, 2021 | 30.80 | 30.80 | 29.93 | 30.37 | 3,034,217 | -0.48(-1.56%) |
Jun 21, 2021 | 30.14 | 31.00 | 30.10 | 30.85 | 3,716,012 | +0.84(+2.81%) |
Jun 18, 2021 | 29.79 | 30.43 | 29.64 | 30.01 | 4,616,951 | -0.20(-0.66%) |
Jun 17, 2021 | 30.93 | 31.35 | 29.69 | 30.20 | 4,526,558 | -0.77(-2.48%) |
Jun 16, 2021 | 30.78 | 31.14 | 30.48 | 30.97 | 3,783,434 | +0.21(+0.68%) |
Jun 15, 2021 | 31.67 | 31.87 | 30.49 | 30.77 | 5,139,255 | -0.01(-0.03%) |
Jun 14, 2021 | 31.11 | 31.32 | 30.66 | 30.78 | 2,685,010 | -0.32(-1.02%) |
Jun 11, 2021 | 30.97 | 31.32 | 30.87 | 31.09 | 5,017,688 | +0.23(+0.73%) |
Jun 10, 2021 | 31.93 | 32.18 | 30.83 | 30.87 | 3,260,356 | -0.63(-2.01%) |
Jun 09, 2021 | 32.34 | 32.47 | 31.38 | 31.50 | 2,769,918 | -0.61(-1.89%) |
Jun 08, 2021 | 32.26 | 32.40 | 31.96 | 32.11 | 3,078,421 | +0.01(+0.03%) |
Jun 07, 2021 | 32.11 | 32.49 | 31.87 | 32.10 | 1,664,706 | +0.12(+0.37%) |
Jun 04, 2021 | 32.48 | 32.56 | 31.75 | 31.98 | 2,259,861 | -0.37(-1.15%) |
Jun 03, 2021 | 32.74 | 32.85 | 31.91 | 32.35 | 2,701,359 | -0.63(-1.92%) |
Jun 02, 2021 | 33.66 | 33.66 | 32.90 | 32.98 | 3,233,815 | -0.47(-1.41%) |