Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.96 | 25.76 | 24.93 | 25.64 | 2,728,032 | +0.48(+1.91%) |
Aug 30, 2021 | 25.76 | 25.77 | 25.03 | 25.16 | 2,283,304 | -0.40(-1.58%) |
Aug 27, 2021 | 24.46 | 25.72 | 24.46 | 25.56 | 2,654,406 | +1.51(+6.30%) |
Aug 26, 2021 | 24.58 | 24.62 | 23.80 | 24.05 | 1,743,616 | -0.67(-2.70%) |
Aug 25, 2021 | 24.01 | 24.93 | 23.76 | 24.72 | 2,044,613 | +0.72(+3.02%) |
Aug 24, 2021 | 23.87 | 24.22 | 23.53 | 23.99 | 2,537,345 | +0.98(+4.25%) |
Aug 23, 2021 | 22.67 | 23.24 | 22.56 | 23.01 | 2,721,248 | +1.26(+5.79%) |
Aug 20, 2021 | 21.06 | 21.79 | 20.78 | 21.75 | 3,455,595 | +0.46(+2.16%) |
Aug 19, 2021 | 21.13 | 21.54 | 20.61 | 21.29 | 4,116,829 | -0.35(-1.61%) |
Aug 18, 2021 | 22.34 | 22.91 | 21.57 | 21.64 | 2,751,167 | -0.70(-3.12%) |
Aug 17, 2021 | 21.99 | 22.99 | 21.94 | 22.34 | 3,042,085 | +0.24(+1.11%) |
Aug 16, 2021 | 22.54 | 22.54 | 21.90 | 22.09 | 1,855,552 | -0.72(-3.17%) |
Aug 13, 2021 | 23.15 | 23.38 | 22.80 | 22.82 | 1,139,737 | -0.44(-1.90%) |
Aug 12, 2021 | 23.89 | 24.20 | 23.14 | 23.26 | 2,096,235 | -0.74(-3.10%) |
Aug 11, 2021 | 23.52 | 24.04 | 23.23 | 24.00 | 1,789,993 | +0.19(+0.79%) |
Aug 10, 2021 | 22.87 | 24.02 | 22.87 | 23.81 | 2,357,402 | +1.04(+4.58%) |
Aug 09, 2021 | 23.33 | 23.62 | 22.74 | 22.77 | 2,843,443 | -1.14(-4.76%) |
Aug 06, 2021 | 24.39 | 24.59 | 23.83 | 23.91 | 1,992,584 | -0.04(-0.16%) |
Aug 05, 2021 | 23.34 | 24.29 | 23.21 | 23.94 | 3,356,219 | +0.85(+3.66%) |
Aug 04, 2021 | 23.34 | 23.83 | 22.91 | 23.10 | 3,245,775 | -1.02(-4.21%) |
Aug 03, 2021 | 23.51 | 24.43 | 22.84 | 24.11 | 4,357,042 | +0.35(+1.46%) |
Aug 02, 2021 | 24.36 | 25.42 | 23.67 | 23.77 | 3,416,529 | -0.37(-1.52%) |
Jul 30, 2021 | 24.34 | 24.48 | 23.75 | 24.13 | 2,843,627 | -0.39(-1.57%) |
Jul 29, 2021 | 24.77 | 24.90 | 23.83 | 24.52 | 3,748,200 | +0.05(+0.19%) |
Jul 28, 2021 | 24.79 | 25.42 | 23.92 | 24.47 | 8,042,280 | -1.09(-4.27%) |
Jul 27, 2021 | 26.53 | 26.53 | 25.01 | 25.56 | 2,747,238 | -0.99(-3.72%) |
Jul 26, 2021 | 25.87 | 26.64 | 25.85 | 26.55 | 2,436,971 | +0.83(+3.22%) |
Jul 23, 2021 | 25.86 | 26.00 | 25.15 | 25.72 | 1,865,429 | -0.19(-0.73%) |
Jul 22, 2021 | 25.68 | 26.21 | 25.18 | 25.91 | 2,997,476 | +0.24(+0.95%) |
Jul 21, 2021 | 24.62 | 25.95 | 24.59 | 25.67 | 2,964,425 | +1.70(+7.10%) |
Jul 20, 2021 | 23.32 | 24.10 | 22.93 | 23.96 | 4,621,575 | +0.63(+2.70%) |
Jul 19, 2021 | 23.47 | 24.22 | 22.79 | 23.33 | 4,216,802 | -1.20(-4.91%) |
Jul 16, 2021 | 26.44 | 26.56 | 24.42 | 24.54 | 2,381,239 | -1.51(-5.81%) |
Jul 15, 2021 | 26.51 | 26.95 | 25.66 | 26.05 | 2,292,459 | -0.72(-2.70%) |
Jul 14, 2021 | 28.63 | 28.93 | 26.68 | 26.78 | 2,569,284 | -1.54(-5.45%) |
Jul 13, 2021 | 28.56 | 28.71 | 27.89 | 28.32 | 1,879,485 | -0.35(-1.21%) |
Jul 12, 2021 | 28.12 | 28.96 | 27.90 | 28.67 | 1,621,669 | -0.07(-0.23%) |
Jul 09, 2021 | 28.39 | 29.01 | 27.96 | 28.73 | 1,705,749 | +0.74(+2.65%) |
Jul 08, 2021 | 27.09 | 28.58 | 26.98 | 27.99 | 1,981,553 | +0.17(+0.61%) |
Jul 07, 2021 | 28.40 | 28.96 | 27.23 | 27.82 | 2,046,635 | -0.57(-2.02%) |
Jul 06, 2021 | 30.25 | 30.27 | 28.34 | 28.39 | 3,060,932 | -1.90(-6.27%) |
Jul 02, 2021 | 30.66 | 30.68 | 29.95 | 30.29 | 2,498,894 | -0.69(-2.22%) |
Jul 01, 2021 | 30.57 | 31.47 | 30.35 | 30.98 | 2,470,716 | +1.38(+4.67%) |
Jun 30, 2021 | 29.86 | 30.13 | 29.42 | 29.60 | 3,317,736 | +0.06(+0.19%) |
Jun 29, 2021 | 30.05 | 30.38 | 29.42 | 29.54 | 1,979,285 | -0.20(-0.66%) |
Jun 28, 2021 | 30.94 | 30.94 | 29.42 | 29.74 | 2,604,769 | -1.18(-3.80%) |
Jun 25, 2021 | 30.10 | 31.35 | 30.10 | 30.91 | 6,621,214 | +1.05(+3.53%) |
Jun 24, 2021 | 29.32 | 29.87 | 29.01 | 29.86 | 1,305,910 | +0.40(+1.37%) |
Jun 23, 2021 | 29.39 | 30.12 | 29.19 | 29.46 | 2,102,764 | +0.60(+2.09%) |
Jun 22, 2021 | 28.21 | 28.96 | 27.82 | 28.85 | 1,368,685 | +0.28(+0.99%) |
Jun 21, 2021 | 27.54 | 28.63 | 27.54 | 28.57 | 2,396,956 | +1.56(+5.78%) |
Jun 18, 2021 | 26.85 | 27.68 | 26.66 | 27.01 | 3,511,243 | -0.72(-2.61%) |
Jun 17, 2021 | 29.72 | 29.82 | 27.06 | 27.73 | 3,843,371 | -2.12(-7.09%) |
Jun 16, 2021 | 29.21 | 30.12 | 29.15 | 29.85 | 2,463,465 | +0.16(+0.54%) |
Jun 15, 2021 | 28.87 | 29.71 | 28.87 | 29.69 | 2,020,053 | +1.03(+3.58%) |
Jun 14, 2021 | 29.44 | 29.88 | 28.59 | 28.67 | 1,570,297 | -0.79(-2.67%) |
Jun 11, 2021 | 29.09 | 29.50 | 28.74 | 29.45 | 1,621,226 | +0.81(+2.82%) |
Jun 10, 2021 | 29.70 | 29.81 | 28.19 | 28.65 | 2,025,542 | -0.38(-1.29%) |
Jun 09, 2021 | 29.57 | 29.87 | 28.94 | 29.02 | 2,128,023 | -0.76(-2.55%) |
Jun 08, 2021 | 29.16 | 29.94 | 28.25 | 29.78 | 2,595,095 | +0.15(+0.51%) |
Jun 07, 2021 | 29.08 | 29.72 | 28.98 | 29.63 | 2,530,436 | +0.64(+2.20%) |
Jun 04, 2021 | 29.07 | 29.20 | 28.08 | 28.99 | 2,828,928 | +0.27(+0.95%) |
Jun 03, 2021 | 27.88 | 29.02 | 27.58 | 28.72 | 2,934,645 | +0.96(+3.44%) |
Jun 02, 2021 | 27.44 | 28.15 | 26.82 | 27.76 | 3,921,692 | +0.47(+1.72%) |