Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.94 | 23.75 | 22.44 | 22.59 | 976,048 | -0.32(-1.40%) |
Aug 30, 2021 | 22.03 | 23.02 | 21.61 | 22.91 | 1,251,467 | +0.98(+4.47%) |
Aug 27, 2021 | 21.66 | 22.05 | 21.66 | 21.93 | 1,007,412 | +0.23(+1.06%) |
Aug 26, 2021 | 21.96 | 22.15 | 21.50 | 21.70 | 471,758 | -0.29(-1.32%) |
Aug 25, 2021 | 22.21 | 22.58 | 21.97 | 21.99 | 660,394 | -0.36(-1.61%) |
Aug 24, 2021 | 22.01 | 22.50 | 21.83 | 22.35 | 467,368 | +0.57(+2.62%) |
Aug 23, 2021 | 22.05 | 22.26 | 21.32 | 21.78 | 899,113 | +0.04(+0.18%) |
Aug 20, 2021 | 21.53 | 22.03 | 21.44 | 21.74 | 452,784 | +0.06(+0.28%) |
Aug 19, 2021 | 21.96 | 22.15 | 21.59 | 21.68 | 670,485 | -0.43(-1.94%) |
Aug 18, 2021 | 23.00 | 23.03 | 22.07 | 22.11 | 768,217 | -0.96(-4.16%) |
Aug 17, 2021 | 23.45 | 23.89 | 22.86 | 23.07 | 637,645 | -0.74(-3.11%) |
Aug 16, 2021 | 24.06 | 24.29 | 23.63 | 23.81 | 484,427 | -0.46(-1.90%) |
Aug 13, 2021 | 24.00 | 24.49 | 23.55 | 24.27 | 466,574 | +0.00(+0.00%) |
Aug 12, 2021 | 24.68 | 25.58 | 24.12 | 24.27 | 890,824 | +0.13(+0.54%) |
Aug 11, 2021 | 23.36 | 24.31 | 23.28 | 24.14 | 903,921 | +0.94(+4.05%) |
Aug 10, 2021 | 23.14 | 23.55 | 22.87 | 23.20 | 614,620 | +0.01(+0.04%) |
Aug 09, 2021 | 22.36 | 23.38 | 21.93 | 23.19 | 539,656 | +0.59(+2.61%) |
Aug 06, 2021 | 24.41 | 24.97 | 21.23 | 22.60 | 1,793,370 | -2.71(-10.71%) |
Aug 05, 2021 | 24.83 | 25.42 | 24.52 | 25.31 | 665,525 | +0.36(+1.44%) |
Aug 04, 2021 | 24.65 | 25.42 | 24.59 | 24.95 | 567,096 | +0.26(+1.05%) |
Aug 03, 2021 | 25.36 | 25.50 | 23.76 | 24.69 | 1,039,617 | -0.70(-2.76%) |
Aug 02, 2021 | 25.56 | 25.56 | 24.99 | 25.39 | 753,049 | -0.07(-0.27%) |
Jul 30, 2021 | 25.21 | 25.66 | 25.04 | 25.46 | 826,284 | +0.01(+0.04%) |
Jul 29, 2021 | 25.66 | 25.83 | 25.45 | 25.45 | 199,742 | -0.07(-0.27%) |
Jul 28, 2021 | 25.48 | 25.82 | 25.08 | 25.52 | 236,115 | +0.41(+1.63%) |
Jul 27, 2021 | 24.95 | 25.27 | 24.71 | 25.11 | 317,681 | +0.09(+0.36%) |
Jul 26, 2021 | 25.33 | 25.38 | 24.71 | 25.02 | 249,791 | -0.15(-0.60%) |
Jul 23, 2021 | 24.76 | 25.34 | 24.24 | 25.17 | 461,405 | +0.53(+2.15%) |
Jul 22, 2021 | 25.21 | 25.21 | 24.35 | 24.64 | 403,002 | -0.60(-2.38%) |
Jul 21, 2021 | 25.14 | 25.95 | 25.14 | 25.24 | 509,801 | +0.16(+0.64%) |
Jul 20, 2021 | 24.19 | 25.25 | 24.19 | 25.08 | 470,891 | +1.09(+4.54%) |
Jul 19, 2021 | 23.55 | 24.40 | 23.39 | 23.99 | 486,855 | -0.11(-0.46%) |
Jul 16, 2021 | 25.01 | 25.03 | 24.06 | 24.10 | 426,393 | -0.88(-3.52%) |
Jul 15, 2021 | 25.19 | 25.64 | 24.89 | 24.98 | 397,330 | -0.66(-2.57%) |
Jul 14, 2021 | 25.77 | 26.02 | 25.34 | 25.64 | 397,088 | -0.16(-0.62%) |
Jul 13, 2021 | 26.46 | 26.71 | 25.75 | 25.80 | 470,926 | -0.92(-3.44%) |
Jul 12, 2021 | 26.75 | 27.00 | 26.11 | 26.72 | 382,053 | +0.62(+2.38%) |
Jul 09, 2021 | 25.87 | 26.53 | 25.75 | 26.10 | 251,308 | +0.58(+2.27%) |
Jul 08, 2021 | 25.28 | 25.70 | 24.96 | 25.52 | 446,454 | -0.43(-1.66%) |
Jul 07, 2021 | 25.80 | 26.42 | 25.80 | 25.95 | 404,012 | -0.11(-0.42%) |
Jul 06, 2021 | 26.40 | 26.54 | 25.90 | 26.06 | 367,530 | -0.14(-0.53%) |
Jul 02, 2021 | 26.96 | 26.96 | 25.99 | 26.20 | 350,782 | -0.83(-3.07%) |
Jul 01, 2021 | 27.15 | 27.30 | 26.86 | 27.03 | 428,090 | +0.03(+0.11%) |
Jun 30, 2021 | 29.01 | 29.02 | 26.89 | 27.00 | 413,061 | -0.87(-3.12%) |
Jun 29, 2021 | 28.18 | 28.47 | 27.47 | 27.87 | 346,889 | -0.40(-1.41%) |
Jun 28, 2021 | 27.90 | 28.36 | 27.56 | 28.27 | 682,129 | +0.56(+2.02%) |
Jun 25, 2021 | 27.78 | 28.38 | 27.32 | 27.71 | 3,128,919 | +0.18(+0.65%) |
Jun 24, 2021 | 27.14 | 27.59 | 26.70 | 27.53 | 508,018 | +0.72(+2.69%) |
Jun 23, 2021 | 26.59 | 27.16 | 26.54 | 26.81 | 504,714 | +0.09(+0.34%) |
Jun 22, 2021 | 26.24 | 26.75 | 25.82 | 26.72 | 501,784 | +0.38(+1.44%) |
Jun 21, 2021 | 25.45 | 26.45 | 24.65 | 26.34 | 817,072 | +1.10(+4.36%) |
Jun 18, 2021 | 27.40 | 27.50 | 25.15 | 25.24 | 1,842,263 | -2.19(-7.98%) |
Jun 17, 2021 | 27.63 | 27.87 | 27.15 | 27.43 | 545,443 | -0.23(-0.83%) |
Jun 16, 2021 | 27.37 | 27.95 | 27.18 | 27.66 | 578,776 | +0.06(+0.22%) |
Jun 15, 2021 | 27.54 | 27.99 | 27.41 | 27.60 | 354,359 | -0.03(-0.11%) |
Jun 14, 2021 | 27.65 | 28.25 | 27.57 | 27.63 | 485,886 | +0.28(+1.02%) |
Jun 11, 2021 | 27.80 | 28.13 | 27.10 | 27.35 | 462,737 | -0.48(-1.72%) |
Jun 10, 2021 | 27.49 | 28.06 | 27.35 | 27.83 | 285,178 | +0.36(+1.31%) |
Jun 09, 2021 | 28.01 | 28.39 | 27.46 | 27.47 | 363,317 | -0.49(-1.75%) |
Jun 08, 2021 | 27.86 | 28.55 | 27.58 | 27.96 | 429,022 | +0.20(+0.72%) |
Jun 07, 2021 | 26.70 | 27.84 | 26.70 | 27.76 | 467,038 | +1.03(+3.85%) |
Jun 04, 2021 | 27.26 | 27.33 | 26.60 | 26.73 | 284,673 | -0.28(-1.04%) |
Jun 03, 2021 | 27.02 | 27.40 | 26.74 | 27.01 | 349,531 | -0.14(-0.52%) |
Jun 02, 2021 | 27.60 | 27.68 | 26.92 | 27.15 | 389,583 | -0.44(-1.59%) |