Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.00 | 23.74 | 22.53 | 23.68 | 1,801,996 | +0.98(+4.32%) |
Aug 30, 2021 | 22.24 | 22.97 | 21.21 | 22.70 | 593,822 | +0.52(+2.34%) |
Aug 27, 2021 | 22.26 | 22.61 | 21.58 | 22.18 | 575,348 | -0.40(-1.77%) |
Aug 26, 2021 | 22.27 | 23.08 | 22.03 | 22.58 | 465,694 | -0.20(-0.88%) |
Aug 25, 2021 | 22.03 | 23.01 | 21.75 | 22.78 | 713,163 | +0.05(+0.22%) |
Aug 24, 2021 | 20.58 | 23.12 | 20.58 | 22.73 | 1,982,664 | +2.67(+13.31%) |
Aug 23, 2021 | 19.88 | 20.62 | 19.56 | 20.06 | 1,189,714 | +0.56(+2.87%) |
Aug 20, 2021 | 18.20 | 20.44 | 18.19 | 19.50 | 1,257,169 | +1.61(+9.00%) |
Aug 19, 2021 | 18.73 | 19.49 | 17.57 | 17.89 | 1,456,758 | -1.60(-8.21%) |
Aug 18, 2021 | 19.31 | 19.83 | 18.66 | 19.49 | 658,796 | +0.71(+3.78%) |
Aug 17, 2021 | 18.83 | 19.13 | 18.38 | 18.78 | 908,786 | -0.35(-1.83%) |
Aug 16, 2021 | 20.93 | 20.93 | 19.07 | 19.13 | 856,708 | -2.22(-10.40%) |
Aug 13, 2021 | 21.91 | 22.01 | 21.25 | 21.35 | 418,686 | -0.68(-3.09%) |
Aug 12, 2021 | 21.54 | 22.32 | 21.23 | 22.03 | 654,033 | -0.18(-0.81%) |
Aug 11, 2021 | 21.50 | 22.43 | 21.06 | 22.21 | 928,102 | +0.69(+3.21%) |
Aug 10, 2021 | 21.54 | 21.81 | 20.80 | 21.52 | 1,086,075 | +0.38(+1.80%) |
Aug 09, 2021 | 20.51 | 21.37 | 20.16 | 21.14 | 1,074,702 | +0.71(+3.48%) |
Aug 06, 2021 | 20.74 | 20.85 | 20.04 | 20.43 | 465,497 | -0.01(-0.05%) |
Aug 05, 2021 | 20.61 | 20.79 | 19.55 | 20.44 | 1,170,713 | -0.35(-1.68%) |
Aug 04, 2021 | 21.46 | 22.52 | 20.74 | 20.79 | 835,399 | -0.72(-3.35%) |
Aug 03, 2021 | 21.57 | 22.15 | 21.18 | 21.51 | 774,676 | -0.26(-1.19%) |
Aug 02, 2021 | 21.66 | 22.55 | 21.21 | 21.77 | 1,334,668 | +0.18(+0.83%) |
Jul 30, 2021 | 21.04 | 21.91 | 20.78 | 21.59 | 582,739 | +0.15(+0.70%) |
Jul 29, 2021 | 21.91 | 22.60 | 20.74 | 21.44 | 1,261,822 | +0.28(+1.32%) |
Jul 28, 2021 | 20.18 | 22.00 | 20.11 | 21.16 | 1,950,079 | +2.15(+11.31%) |
Jul 27, 2021 | 20.05 | 20.96 | 18.73 | 19.01 | 2,811,430 | -1.98(-9.43%) |
Jul 26, 2021 | 22.03 | 22.39 | 20.51 | 20.99 | 2,364,368 | -2.48(-10.57%) |
Jul 23, 2021 | 23.80 | 24.49 | 22.70 | 23.47 | 1,213,562 | -1.40(-5.63%) |
Jul 22, 2021 | 25.64 | 25.93 | 24.80 | 24.87 | 288,232 | -0.72(-2.81%) |
Jul 21, 2021 | 24.54 | 25.87 | 24.54 | 25.59 | 935,160 | +0.92(+3.73%) |
Jul 20, 2021 | 25.17 | 25.52 | 23.53 | 24.67 | 937,975 | -0.62(-2.45%) |
Jul 19, 2021 | 24.80 | 25.54 | 23.86 | 25.29 | 960,685 | +0.08(+0.32%) |
Jul 16, 2021 | 26.61 | 26.99 | 25.00 | 25.21 | 1,086,051 | -1.31(-4.94%) |
Jul 15, 2021 | 25.54 | 26.59 | 25.10 | 26.52 | 1,193,236 | +0.84(+3.27%) |
Jul 14, 2021 | 26.61 | 26.79 | 25.59 | 25.68 | 891,878 | -0.84(-3.17%) |
Jul 13, 2021 | 26.60 | 27.07 | 26.25 | 26.52 | 923,208 | -0.02(-0.08%) |
Jul 12, 2021 | 26.30 | 26.77 | 25.70 | 26.54 | 792,147 | +0.33(+1.26%) |
Jul 09, 2021 | 25.00 | 26.29 | 24.85 | 26.21 | 1,147,606 | +1.56(+6.33%) |
Jul 08, 2021 | 24.98 | 25.00 | 23.93 | 24.65 | 1,716,328 | -1.09(-4.23%) |
Jul 07, 2021 | 25.65 | 26.19 | 25.41 | 25.74 | 531,929 | +0.08(+0.31%) |
Jul 06, 2021 | 26.15 | 26.74 | 25.54 | 25.66 | 1,193,788 | -1.45(-5.35%) |
Jul 02, 2021 | 27.41 | 27.91 | 26.84 | 27.11 | 780,678 | -0.42(-1.53%) |
Jul 01, 2021 | 29.11 | 29.36 | 27.39 | 27.53 | 1,142,524 | -1.48(-5.10%) |
Jun 30, 2021 | 30.56 | 30.60 | 28.93 | 29.01 | 1,152,779 | -1.98(-6.39%) |
Jun 29, 2021 | 31.47 | 31.75 | 30.81 | 30.99 | 847,662 | -0.80(-2.52%) |
Jun 28, 2021 | 31.90 | 32.50 | 31.56 | 31.79 | 1,137,147 | -0.09(-0.28%) |
Jun 25, 2021 | 31.67 | 32.26 | 30.77 | 31.88 | 1,087,271 | +0.43(+1.37%) |
Jun 24, 2021 | 30.00 | 31.49 | 30.00 | 31.45 | 950,040 | +1.45(+4.83%) |
Jun 23, 2021 | 29.78 | 30.60 | 29.78 | 30.00 | 823,223 | +0.17(+0.57%) |
Jun 22, 2021 | 28.92 | 30.04 | 28.79 | 29.83 | 655,154 | +0.81(+2.79%) |
Jun 21, 2021 | 30.04 | 30.04 | 28.72 | 29.02 | 1,174,275 | -1.14(-3.78%) |
Jun 18, 2021 | 29.15 | 31.16 | 29.15 | 30.16 | 4,905,961 | +1.66(+5.82%) |
Jun 17, 2021 | 29.72 | 30.23 | 28.33 | 28.50 | 1,716,027 | -1.27(-4.27%) |
Jun 16, 2021 | 28.87 | 30.03 | 28.87 | 29.77 | 914,626 | -0.12(-0.40%) |
Jun 15, 2021 | 31.65 | 31.93 | 29.75 | 29.89 | 1,610,939 | -2.10(-6.56%) |
Jun 14, 2021 | 30.99 | 32.00 | 30.99 | 31.99 | 931,090 | +0.44(+1.39%) |
Jun 11, 2021 | 31.31 | 32.04 | 30.87 | 31.55 | 1,149,166 | +0.56(+1.81%) |
Jun 10, 2021 | 30.68 | 31.01 | 29.40 | 30.99 | 1,985,913 | +0.10(+0.32%) |
Jun 09, 2021 | 29.66 | 31.10 | 29.34 | 30.89 | 2,457,901 | +1.56(+5.32%) |
Jun 08, 2021 | 29.00 | 29.52 | 27.35 | 29.33 | 3,213,810 | +3.59(+13.95%) |
Jun 07, 2021 | 25.70 | 26.00 | 25.06 | 25.74 | 788,188 | +0.33(+1.30%) |
Jun 04, 2021 | 25.90 | 26.14 | 25.29 | 25.41 | 743,601 | -0.02(-0.08%) |
Jun 03, 2021 | 25.76 | 25.78 | 24.63 | 25.43 | 808,765 | -0.37(-1.43%) |
Jun 02, 2021 | 26.91 | 26.91 | 25.56 | 25.80 | 1,189,781 | -1.08(-4.02%) |