Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.51 | 31.75 | 28.45 | 31.06 | 4,028,733 | +2.59(+9.10%) |
Aug 30, 2021 | 28.99 | 29.15 | 28.12 | 28.47 | 726,092 | -0.27(-0.94%) |
Aug 27, 2021 | 27.64 | 29.00 | 27.56 | 28.74 | 972,755 | +1.11(+4.02%) |
Aug 26, 2021 | 28.90 | 29.55 | 26.91 | 27.63 | 1,960,200 | -1.37(-4.72%) |
Aug 25, 2021 | 28.67 | 29.37 | 28.16 | 29.00 | 917,765 | -0.08(-0.28%) |
Aug 24, 2021 | 28.75 | 29.57 | 28.60 | 29.08 | 1,223,097 | +0.53(+1.86%) |
Aug 23, 2021 | 28.89 | 29.22 | 28.11 | 28.55 | 1,054,467 | -0.15(-0.52%) |
Aug 20, 2021 | 27.66 | 29.16 | 27.50 | 28.70 | 2,638,112 | +2.18(+8.22%) |
Aug 19, 2021 | 26.19 | 26.59 | 25.42 | 26.52 | 1,321,498 | -0.04(-0.15%) |
Aug 18, 2021 | 26.67 | 27.49 | 26.17 | 26.56 | 1,230,716 | -0.03(-0.11%) |
Aug 17, 2021 | 27.80 | 28.14 | 26.08 | 26.59 | 2,164,375 | -1.57(-5.58%) |
Aug 16, 2021 | 28.81 | 29.00 | 27.82 | 28.16 | 1,304,596 | -1.03(-3.53%) |
Aug 13, 2021 | 28.75 | 29.72 | 28.58 | 29.19 | 1,013,329 | +0.28(+0.97%) |
Aug 12, 2021 | 29.00 | 29.72 | 28.14 | 28.91 | 2,812,691 | -0.45(-1.53%) |
Aug 11, 2021 | 27.49 | 29.40 | 27.35 | 29.36 | 2,973,186 | +2.13(+7.82%) |
Aug 10, 2021 | 26.40 | 27.92 | 26.23 | 27.23 | 1,686,532 | +1.07(+4.09%) |
Aug 09, 2021 | 26.75 | 27.45 | 25.99 | 26.16 | 2,604,741 | -0.75(-2.79%) |
Aug 06, 2021 | 27.54 | 27.91 | 26.90 | 26.91 | 1,235,452 | -0.38(-1.39%) |
Aug 05, 2021 | 27.62 | 28.01 | 27.06 | 27.29 | 1,875,633 | -0.27(-0.98%) |
Aug 04, 2021 | 25.75 | 28.36 | 25.70 | 27.56 | 4,428,151 | +1.50(+5.76%) |
Aug 03, 2021 | 26.09 | 26.49 | 24.64 | 26.06 | 4,234,441 | +0.25(+0.97%) |
Aug 02, 2021 | 25.00 | 25.92 | 23.44 | 25.81 | 5,261,911 | +1.41(+5.78%) |
Jul 30, 2021 | 24.86 | 25.95 | 24.05 | 24.40 | 8,154,815 | +0.38(+1.58%) |
Jul 29, 2021 | 22.35 | 25.70 | 21.59 | 24.02 | 41,540,568 | +7.77(+47.82%) |
Jul 28, 2021 | 15.98 | 16.54 | 15.59 | 16.25 | 2,406,130 | +0.31(+1.94%) |
Jul 27, 2021 | 16.16 | 16.38 | 15.67 | 15.94 | 893,233 | -0.46(-2.80%) |
Jul 26, 2021 | 15.88 | 16.68 | 15.83 | 16.40 | 928,860 | +0.52(+3.27%) |
Jul 23, 2021 | 16.23 | 16.37 | 15.78 | 15.88 | 623,082 | -0.28(-1.73%) |
Jul 22, 2021 | 16.63 | 16.63 | 15.92 | 16.16 | 1,001,817 | -0.48(-2.88%) |
Jul 21, 2021 | 16.00 | 16.76 | 16.00 | 16.64 | 1,253,022 | +0.81(+5.12%) |
Jul 20, 2021 | 15.19 | 15.97 | 14.95 | 15.83 | 1,061,783 | +0.70(+4.63%) |
Jul 19, 2021 | 15.06 | 15.72 | 14.97 | 15.13 | 1,095,305 | -0.52(-3.32%) |
Jul 16, 2021 | 16.21 | 16.45 | 15.48 | 15.65 | 993,464 | -0.43(-2.67%) |
Jul 15, 2021 | 16.22 | 16.88 | 15.89 | 16.08 | 1,150,707 | -0.21(-1.29%) |
Jul 14, 2021 | 16.90 | 17.07 | 16.07 | 16.29 | 845,021 | -0.39(-2.34%) |
Jul 13, 2021 | 17.40 | 17.43 | 16.56 | 16.68 | 1,445,385 | -0.66(-3.81%) |
Jul 12, 2021 | 17.21 | 17.37 | 16.98 | 17.34 | 1,303,443 | -0.02(-0.12%) |
Jul 09, 2021 | 17.38 | 17.61 | 17.17 | 17.36 | 729,221 | +0.37(+2.18%) |
Jul 08, 2021 | 16.38 | 17.30 | 15.91 | 16.99 | 1,506,858 | +0.09(+0.53%) |
Jul 07, 2021 | 16.85 | 17.18 | 16.36 | 16.90 | 1,576,578 | -0.23(-1.34%) |
Jul 06, 2021 | 17.13 | 17.21 | 16.81 | 17.13 | 1,665,482 | -0.01(-0.06%) |
Jul 02, 2021 | 17.55 | 17.68 | 17.10 | 17.14 | 655,085 | -0.39(-2.22%) |
Jul 01, 2021 | 18.23 | 18.36 | 17.46 | 17.53 | 1,076,704 | -0.60(-3.31%) |
Jun 30, 2021 | 17.86 | 18.34 | 17.76 | 18.13 | 1,882,572 | +0.02(+0.11%) |
Jun 29, 2021 | 18.99 | 18.99 | 18.05 | 18.11 | 963,574 | -0.64(-3.41%) |
Jun 28, 2021 | 19.29 | 19.30 | 18.69 | 18.75 | 834,653 | -0.64(-3.30%) |
Jun 25, 2021 | 19.87 | 20.02 | 19.31 | 19.39 | 3,954,050 | -0.45(-2.27%) |
Jun 24, 2021 | 19.70 | 20.09 | 19.58 | 19.84 | 1,237,943 | +0.38(+1.95%) |
Jun 23, 2021 | 18.91 | 19.71 | 18.67 | 19.46 | 975,262 | +0.48(+2.53%) |
Jun 22, 2021 | 18.83 | 19.14 | 18.29 | 18.98 | 1,006,206 | -0.02(-0.11%) |
Jun 21, 2021 | 18.86 | 19.44 | 18.12 | 19.00 | 1,627,526 | +0.29(+1.55%) |
Jun 18, 2021 | 17.84 | 18.86 | 17.60 | 18.71 | 2,893,180 | +0.42(+2.30%) |
Jun 17, 2021 | 18.50 | 18.89 | 17.71 | 18.29 | 1,474,374 | -0.09(-0.49%) |
Jun 16, 2021 | 17.57 | 18.41 | 17.33 | 18.38 | 1,915,474 | +0.71(+4.02%) |
Jun 15, 2021 | 16.55 | 17.83 | 16.54 | 17.67 | 1,751,450 | +1.02(+6.13%) |
Jun 14, 2021 | 16.71 | 16.97 | 16.57 | 16.65 | 875,839 | -0.03(-0.18%) |
Jun 11, 2021 | 16.32 | 16.86 | 16.21 | 16.68 | 964,202 | +0.55(+3.41%) |
Jun 10, 2021 | 16.40 | 16.47 | 15.66 | 16.13 | 1,299,644 | -0.21(-1.29%) |
Jun 09, 2021 | 16.96 | 17.15 | 16.23 | 16.34 | 1,029,469 | -0.62(-3.66%) |
Jun 08, 2021 | 16.40 | 17.08 | 16.27 | 16.96 | 1,527,294 | +0.64(+3.92%) |
Jun 07, 2021 | 15.76 | 16.50 | 15.74 | 16.32 | 1,099,474 | +0.69(+4.41%) |
Jun 04, 2021 | 16.01 | 16.23 | 15.42 | 15.63 | 1,330,047 | -0.46(-2.86%) |
Jun 03, 2021 | 16.14 | 16.75 | 15.79 | 16.09 | 1,648,924 | -0.22(-1.35%) |
Jun 02, 2021 | 16.20 | 16.53 | 15.97 | 16.31 | 1,054,501 | +0.22(+1.37%) |