Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.57 | 21.07 | 20.05 | 20.37 | 16,281,104 | -0.06(-0.31%) |
Aug 30, 2021 | 20.95 | 21.04 | 20.43 | 20.44 | 13,832,022 | -0.48(-2.31%) |
Aug 27, 2021 | 20.48 | 21.10 | 20.42 | 20.92 | 15,615,047 | +0.41(+2.00%) |
Aug 26, 2021 | 21.22 | 21.31 | 20.41 | 20.51 | 21,537,678 | -0.96(-4.45%) |
Aug 25, 2021 | 21.10 | 21.62 | 20.32 | 21.46 | 25,189,900 | +0.10(+0.47%) |
Aug 24, 2021 | 20.60 | 21.55 | 20.47 | 21.36 | 25,410,958 | +0.91(+4.45%) |
Aug 23, 2021 | 20.81 | 21.00 | 20.00 | 20.45 | 31,139,474 | +0.08(+0.40%) |
Aug 20, 2021 | 19.73 | 20.59 | 19.12 | 20.37 | 62,895,336 | +0.71(+3.61%) |
Aug 19, 2021 | 17.51 | 20.19 | 17.10 | 19.66 | 152,424,976 | +3.22(+19.59%) |
Aug 18, 2021 | 16.50 | 17.03 | 16.13 | 16.44 | 19,337,904 | -0.18(-1.09%) |
Aug 17, 2021 | 16.77 | 17.04 | 16.24 | 16.62 | 16,283,394 | -0.58(-3.38%) |
Aug 16, 2021 | 17.20 | 17.40 | 16.81 | 17.21 | 12,528,777 | -0.01(-0.05%) |
Aug 13, 2021 | 17.47 | 17.52 | 17.03 | 17.21 | 9,001,095 | -0.35(-1.97%) |
Aug 12, 2021 | 18.47 | 18.53 | 17.22 | 17.56 | 16,107,451 | -0.46(-2.57%) |
Aug 11, 2021 | 17.51 | 18.09 | 17.39 | 18.02 | 11,320,630 | +0.43(+2.43%) |
Aug 10, 2021 | 17.11 | 17.83 | 17.01 | 17.60 | 12,664,689 | +0.45(+2.65%) |
Aug 09, 2021 | 16.87 | 17.26 | 16.50 | 17.14 | 10,325,381 | +0.25(+1.51%) |
Aug 06, 2021 | 16.29 | 16.90 | 16.23 | 16.89 | 18,798,300 | +0.99(+6.24%) |
Aug 05, 2021 | 15.33 | 15.95 | 15.32 | 15.90 | 11,572,713 | +0.67(+4.42%) |
Aug 04, 2021 | 15.60 | 15.81 | 15.15 | 15.22 | 16,486,222 | -0.51(-3.24%) |
Aug 03, 2021 | 15.67 | 15.81 | 14.93 | 15.73 | 11,492,658 | +0.19(+1.23%) |
Aug 02, 2021 | 15.64 | 15.98 | 15.29 | 15.54 | 13,483,322 | +0.07(+0.47%) |
Jul 30, 2021 | 15.12 | 15.97 | 15.03 | 15.47 | 18,154,210 | +0.34(+2.22%) |
Jul 29, 2021 | 15.37 | 15.65 | 15.12 | 15.13 | 10,895,630 | -0.09(-0.60%) |
Jul 28, 2021 | 15.53 | 15.76 | 15.13 | 15.22 | 10,467,881 | -0.28(-1.82%) |
Jul 27, 2021 | 15.68 | 15.73 | 15.10 | 15.50 | 14,573,985 | -0.37(-2.35%) |
Jul 26, 2021 | 15.24 | 16.00 | 15.22 | 15.88 | 13,829,692 | +0.72(+4.74%) |
Jul 23, 2021 | 15.45 | 15.58 | 14.93 | 15.16 | 13,284,451 | -0.27(-1.77%) |
Jul 22, 2021 | 15.96 | 15.97 | 15.30 | 15.43 | 15,014,539 | -0.56(-3.53%) |
Jul 21, 2021 | 15.55 | 16.22 | 15.55 | 16.00 | 15,623,300 | +0.66(+4.27%) |
Jul 20, 2021 | 14.70 | 15.45 | 14.51 | 15.34 | 15,497,684 | +0.68(+4.66%) |
Jul 19, 2021 | 14.85 | 15.04 | 14.27 | 14.66 | 19,143,658 | -0.76(-4.90%) |
Jul 16, 2021 | 16.20 | 16.38 | 15.22 | 15.41 | 14,260,286 | -0.56(-3.53%) |
Jul 15, 2021 | 16.38 | 16.41 | 15.63 | 15.98 | 13,114,748 | -0.45(-2.72%) |
Jul 14, 2021 | 17.03 | 17.37 | 16.40 | 16.42 | 10,040,720 | -0.45(-2.70%) |
Jul 13, 2021 | 17.29 | 17.47 | 16.77 | 16.88 | 10,999,766 | -0.50(-2.88%) |
Jul 12, 2021 | 16.82 | 17.45 | 16.59 | 17.38 | 14,248,650 | +0.39(+2.30%) |
Jul 09, 2021 | 16.02 | 17.02 | 16.02 | 16.99 | 16,632,511 | +1.09(+6.87%) |
Jul 08, 2021 | 15.23 | 15.90 | 15.01 | 15.90 | 16,887,148 | +0.27(+1.75%) |
Jul 07, 2021 | 16.38 | 16.53 | 15.51 | 15.62 | 18,670,154 | -0.99(-5.97%) |
Jul 06, 2021 | 16.93 | 16.93 | 16.26 | 16.61 | 11,311,502 | -0.33(-1.93%) |
Jul 02, 2021 | 17.11 | 17.11 | 16.80 | 16.94 | 6,206,698 | -0.19(-1.12%) |
Jul 01, 2021 | 17.51 | 17.62 | 17.02 | 17.13 | 9,276,040 | -0.12(-0.69%) |
Jun 30, 2021 | 17.15 | 17.42 | 17.00 | 17.25 | 9,457,522 | +0.12(+0.69%) |
Jun 29, 2021 | 17.65 | 17.67 | 17.13 | 17.13 | 8,946,094 | -0.38(-2.18%) |
Jun 28, 2021 | 17.85 | 17.86 | 17.21 | 17.51 | 12,232,082 | -0.34(-1.89%) |
Jun 25, 2021 | 17.84 | 18.48 | 17.78 | 17.85 | 20,527,228 | +0.15(+0.87%) |
Jun 24, 2021 | 17.17 | 18.04 | 17.02 | 17.70 | 19,603,088 | +0.61(+3.57%) |
Jun 23, 2021 | 16.91 | 17.30 | 16.78 | 17.09 | 10,118,181 | +0.12(+0.70%) |
Jun 22, 2021 | 16.60 | 17.07 | 16.33 | 16.97 | 12,804,146 | +0.43(+2.59%) |
Jun 21, 2021 | 16.16 | 16.69 | 16.15 | 16.54 | 11,779,725 | +0.42(+2.60%) |
Jun 18, 2021 | 16.50 | 16.68 | 16.07 | 16.12 | 17,183,878 | -0.37(-2.26%) |
Jun 17, 2021 | 16.96 | 17.06 | 16.22 | 16.50 | 27,341,416 | -0.46(-2.74%) |
Jun 16, 2021 | 16.60 | 17.09 | 16.22 | 16.96 | 15,704,041 | +0.18(+1.08%) |
Jun 15, 2021 | 17.02 | 17.22 | 16.31 | 16.78 | 15,533,112 | -0.32(-1.86%) |
Jun 14, 2021 | 17.85 | 17.92 | 17.00 | 17.10 | 14,379,146 | -0.61(-3.44%) |
Jun 11, 2021 | 17.37 | 17.74 | 17.08 | 17.71 | 11,098,605 | +0.48(+2.80%) |
Jun 10, 2021 | 17.92 | 18.40 | 17.21 | 17.22 | 13,101,932 | -0.61(-3.42%) |
Jun 09, 2021 | 17.09 | 18.54 | 16.93 | 17.83 | 32,321,240 | +0.84(+4.93%) |
Jun 08, 2021 | 16.93 | 17.20 | 16.44 | 17.00 | 16,690,112 | +0.04(+0.21%) |
Jun 07, 2021 | 16.38 | 17.03 | 16.32 | 16.96 | 14,035,774 | +0.64(+3.90%) |
Jun 04, 2021 | 16.71 | 16.77 | 16.06 | 16.32 | 18,721,894 | -0.35(-2.07%) |
Jun 03, 2021 | 17.17 | 17.20 | 16.57 | 16.67 | 14,595,326 | -0.55(-3.17%) |
Jun 02, 2021 | 17.03 | 17.22 | 16.30 | 17.21 | 20,197,452 | +0.38(+2.27%) |