Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.11 | 26.90 | 25.32 | 26.89 | 659,087 | +1.01(+3.90%) |
Aug 30, 2021 | 25.45 | 25.89 | 24.51 | 25.88 | 525,933 | +0.36(+1.41%) |
Aug 27, 2021 | 26.20 | 26.51 | 25.16 | 25.52 | 468,330 | -0.50(-1.92%) |
Aug 26, 2021 | 26.20 | 26.89 | 25.74 | 26.02 | 507,015 | -0.24(-0.91%) |
Aug 25, 2021 | 27.06 | 27.54 | 25.78 | 26.26 | 615,271 | -0.81(-2.99%) |
Aug 24, 2021 | 25.69 | 27.58 | 25.35 | 27.07 | 1,450,807 | +2.00(+7.98%) |
Aug 23, 2021 | 25.12 | 26.00 | 24.59 | 25.07 | 691,056 | +0.14(+0.56%) |
Aug 20, 2021 | 24.95 | 26.27 | 24.67 | 24.93 | 808,217 | -0.14(-0.56%) |
Aug 19, 2021 | 25.46 | 26.12 | 24.80 | 25.07 | 1,069,103 | -1.06(-4.06%) |
Aug 18, 2021 | 24.37 | 26.48 | 23.77 | 26.13 | 1,519,953 | +1.80(+7.40%) |
Aug 17, 2021 | 22.24 | 24.96 | 22.11 | 24.33 | 2,067,569 | +2.08(+9.35%) |
Aug 16, 2021 | 21.79 | 24.00 | 21.51 | 22.25 | 2,075,340 | +0.98(+4.61%) |
Aug 13, 2021 | 22.49 | 22.49 | 21.08 | 21.27 | 1,084,148 | -1.22(-5.42%) |
Aug 12, 2021 | 23.32 | 23.49 | 22.11 | 22.49 | 718,867 | -0.76(-3.27%) |
Aug 11, 2021 | 24.20 | 24.38 | 22.87 | 23.25 | 584,408 | -0.65(-2.72%) |
Aug 10, 2021 | 24.38 | 24.62 | 23.32 | 23.90 | 479,328 | -0.06(-0.25%) |
Aug 09, 2021 | 23.62 | 24.29 | 23.02 | 23.96 | 752,354 | +0.41(+1.74%) |
Aug 06, 2021 | 24.92 | 24.92 | 23.27 | 23.55 | 824,206 | -1.18(-4.77%) |
Aug 05, 2021 | 25.55 | 25.55 | 24.52 | 24.73 | 537,892 | -0.62(-2.45%) |
Aug 04, 2021 | 25.88 | 26.82 | 25.27 | 25.35 | 429,410 | -0.16(-0.63%) |
Aug 03, 2021 | 26.00 | 26.32 | 25.16 | 25.51 | 403,470 | -0.53(-2.04%) |
Aug 02, 2021 | 25.62 | 26.16 | 24.88 | 26.04 | 599,202 | +0.44(+1.72%) |
Jul 30, 2021 | 24.39 | 25.75 | 24.00 | 25.60 | 654,281 | +0.74(+2.98%) |
Jul 29, 2021 | 25.80 | 25.91 | 24.40 | 24.86 | 843,421 | -0.14(-0.56%) |
Jul 28, 2021 | 24.77 | 25.65 | 24.20 | 25.00 | 1,187,725 | +1.88(+8.13%) |
Jul 27, 2021 | 25.16 | 25.23 | 22.38 | 23.12 | 2,952,361 | -3.53(-13.25%) |
Jul 26, 2021 | 26.74 | 27.86 | 26.07 | 26.65 | 794,054 | -1.25(-4.48%) |
Jul 23, 2021 | 28.10 | 28.36 | 26.69 | 27.90 | 535,807 | -0.70(-2.45%) |
Jul 22, 2021 | 30.00 | 30.14 | 28.41 | 28.60 | 524,148 | -1.57(-5.20%) |
Jul 21, 2021 | 28.55 | 30.31 | 28.55 | 30.17 | 695,889 | +1.82(+6.42%) |
Jul 20, 2021 | 28.10 | 28.62 | 27.41 | 28.35 | 553,932 | +0.82(+2.98%) |
Jul 19, 2021 | 27.30 | 27.72 | 26.60 | 27.53 | 752,032 | -0.47(-1.68%) |
Jul 16, 2021 | 29.00 | 29.40 | 28.00 | 28.00 | 558,630 | -0.80(-2.78%) |
Jul 15, 2021 | 30.18 | 30.42 | 28.57 | 28.80 | 884,039 | -1.54(-5.08%) |
Jul 14, 2021 | 31.96 | 32.15 | 30.20 | 30.34 | 461,489 | -1.81(-5.63%) |
Jul 13, 2021 | 32.58 | 33.08 | 31.81 | 32.15 | 287,503 | -0.29(-0.89%) |
Jul 12, 2021 | 34.00 | 34.44 | 32.31 | 32.44 | 600,802 | -1.42(-4.19%) |
Jul 09, 2021 | 31.41 | 33.95 | 30.97 | 33.86 | 1,225,729 | +3.57(+11.79%) |
Jul 08, 2021 | 29.59 | 30.55 | 28.80 | 30.29 | 605,155 | -0.19(-0.62%) |
Jul 07, 2021 | 31.77 | 31.88 | 30.25 | 30.48 | 558,302 | -0.44(-1.42%) |
Jul 06, 2021 | 30.66 | 31.25 | 29.90 | 30.92 | 614,831 | -0.29(-0.93%) |
Jul 02, 2021 | 31.81 | 32.10 | 30.30 | 31.21 | 509,755 | -0.96(-2.98%) |
Jul 01, 2021 | 32.75 | 33.17 | 31.56 | 32.17 | 469,896 | -0.48(-1.47%) |
Jun 30, 2021 | 32.65 | 33.00 | 32.15 | 32.65 | 616,945 | -0.33(-1.00%) |
Jun 29, 2021 | 31.65 | 33.08 | 31.40 | 32.98 | 526,427 | +0.75(+2.33%) |
Jun 28, 2021 | 31.35 | 32.71 | 31.35 | 32.23 | 831,802 | +1.04(+3.33%) |
Jun 25, 2021 | 31.00 | 31.54 | 30.61 | 31.19 | 348,521 | +0.36(+1.17%) |
Jun 24, 2021 | 31.60 | 31.69 | 30.51 | 30.83 | 799,804 | -0.11(-0.36%) |
Jun 23, 2021 | 29.54 | 31.00 | 29.54 | 30.94 | 805,836 | +2.07(+7.17%) |
Jun 22, 2021 | 30.00 | 30.00 | 28.65 | 28.87 | 1,231,964 | -1.67(-5.47%) |
Jun 21, 2021 | 32.00 | 32.43 | 30.25 | 30.54 | 613,591 | -1.41(-4.41%) |
Jun 18, 2021 | 32.32 | 32.85 | 31.67 | 31.95 | 1,151,589 | -0.25(-0.78%) |
Jun 17, 2021 | 31.99 | 32.35 | 31.23 | 32.20 | 638,014 | +0.21(+0.66%) |
Jun 16, 2021 | 33.40 | 33.76 | 31.36 | 31.99 | 799,357 | -1.81(-5.36%) |
Jun 15, 2021 | 34.62 | 34.64 | 33.38 | 33.80 | 445,814 | -0.64(-1.86%) |
Jun 14, 2021 | 34.87 | 35.35 | 34.17 | 34.44 | 518,107 | +0.26(+0.76%) |
Jun 11, 2021 | 33.52 | 34.62 | 33.11 | 34.18 | 433,077 | +1.04(+3.14%) |
Jun 10, 2021 | 34.17 | 34.48 | 33.01 | 33.14 | 432,603 | -0.83(-2.44%) |
Jun 09, 2021 | 34.20 | 35.49 | 33.67 | 33.97 | 726,498 | -0.01(-0.03%) |
Jun 08, 2021 | 33.75 | 34.19 | 33.08 | 33.98 | 599,475 | +0.54(+1.61%) |
Jun 07, 2021 | 33.55 | 33.74 | 33.00 | 33.44 | 443,614 | -0.30(-0.89%) |
Jun 04, 2021 | 33.98 | 34.49 | 33.58 | 33.74 | 398,238 | +0.30(+0.90%) |
Jun 03, 2021 | 33.99 | 34.15 | 33.06 | 33.44 | 653,648 | -0.92(-2.68%) |
Jun 02, 2021 | 34.35 | 34.55 | 33.41 | 34.36 | 480,655 | +0.36(+1.06%) |