Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.12 | 19.70 | 18.77 | 19.17 | 672,821 | -0.23(-1.19%) |
Aug 30, 2021 | 19.48 | 19.86 | 19.18 | 19.40 | 344,058 | -0.70(-3.48%) |
Aug 27, 2021 | 18.64 | 20.58 | 17.22 | 20.10 | 797,495 | +1.41(+7.54%) |
Aug 26, 2021 | 20.12 | 20.27 | 18.36 | 18.69 | 347,239 | -1.60(-7.89%) |
Aug 25, 2021 | 20.02 | 20.55 | 19.08 | 20.29 | 420,620 | +0.27(+1.35%) |
Aug 24, 2021 | 21.57 | 22.28 | 19.73 | 20.02 | 593,382 | -1.27(-5.97%) |
Aug 23, 2021 | 22.72 | 22.78 | 21.21 | 21.29 | 641,911 | -1.19(-5.29%) |
Aug 20, 2021 | 22.72 | 23.40 | 22.40 | 22.48 | 407,135 | -0.22(-0.97%) |
Aug 19, 2021 | 21.97 | 23.39 | 21.81 | 22.70 | 239,125 | +0.52(+2.34%) |
Aug 18, 2021 | 21.25 | 22.45 | 21.19 | 22.18 | 388,488 | +1.05(+4.97%) |
Aug 17, 2021 | 22.80 | 22.80 | 20.45 | 21.13 | 336,933 | -1.65(-7.24%) |
Aug 16, 2021 | 23.81 | 23.82 | 21.65 | 22.78 | 598,770 | -1.17(-4.89%) |
Aug 13, 2021 | 23.19 | 24.10 | 23.15 | 23.95 | 473,253 | +0.99(+4.31%) |
Aug 12, 2021 | 22.16 | 23.59 | 22.05 | 22.96 | 450,140 | +1.07(+4.89%) |
Aug 11, 2021 | 20.66 | 22.09 | 20.38 | 21.89 | 1,216,188 | +0.46(+2.15%) |
Aug 10, 2021 | 22.78 | 23.27 | 20.87 | 21.43 | 979,358 | -1.53(-6.66%) |
Aug 09, 2021 | 23.26 | 23.75 | 22.55 | 22.96 | 272,504 | -0.44(-1.88%) |
Aug 06, 2021 | 22.61 | 23.52 | 22.25 | 23.40 | 259,424 | +0.78(+3.45%) |
Aug 05, 2021 | 22.23 | 22.90 | 21.12 | 22.62 | 367,064 | +0.35(+1.57%) |
Aug 04, 2021 | 22.40 | 23.50 | 22.18 | 22.27 | 305,003 | -0.10(-0.45%) |
Aug 03, 2021 | 24.00 | 24.24 | 22.37 | 22.37 | 789,338 | -1.58(-6.60%) |
Aug 02, 2021 | 23.97 | 25.06 | 23.85 | 23.95 | 441,160 | +0.09(+0.38%) |
Jul 30, 2021 | 26.24 | 26.24 | 23.68 | 23.86 | 554,057 | -2.14(-8.23%) |
Jul 29, 2021 | 26.12 | 27.89 | 25.24 | 26.00 | 2,873,156 | +1.50(+6.10%) |
Jul 28, 2021 | 26.39 | 26.39 | 23.59 | 24.50 | 919,838 | -1.37(-5.28%) |
Jul 27, 2021 | 26.83 | 26.97 | 23.28 | 25.87 | 1,386,081 | -2.56(-9.00%) |
Jul 26, 2021 | 27.75 | 29.23 | 27.58 | 28.43 | 286,580 | +0.89(+3.23%) |
Jul 23, 2021 | 27.27 | 27.97 | 26.84 | 27.54 | 219,118 | +0.48(+1.77%) |
Jul 22, 2021 | 26.50 | 27.14 | 26.50 | 27.06 | 134,486 | +0.33(+1.23%) |
Jul 21, 2021 | 26.95 | 27.47 | 26.35 | 26.73 | 240,515 | -0.01(-0.04%) |
Jul 20, 2021 | 26.15 | 27.23 | 25.74 | 26.74 | 206,661 | +0.63(+2.41%) |
Jul 19, 2021 | 25.33 | 26.19 | 25.01 | 26.11 | 169,969 | -0.04(-0.15%) |
Jul 16, 2021 | 25.54 | 26.50 | 25.23 | 26.15 | 250,055 | +0.95(+3.77%) |
Jul 15, 2021 | 27.02 | 27.87 | 24.69 | 25.20 | 521,875 | -2.24(-8.16%) |
Jul 14, 2021 | 29.52 | 29.52 | 26.17 | 27.44 | 775,408 | -2.08(-7.05%) |
Jul 13, 2021 | 25.96 | 29.84 | 25.86 | 29.52 | 510,858 | +2.48(+9.17%) |
Jul 12, 2021 | 24.55 | 27.31 | 24.20 | 27.04 | 463,437 | +2.32(+9.39%) |
Jul 09, 2021 | 24.36 | 24.99 | 24.16 | 24.72 | 198,732 | +0.72(+3.00%) |
Jul 08, 2021 | 24.88 | 25.19 | 22.91 | 24.00 | 548,360 | -0.62(-2.52%) |
Jul 07, 2021 | 25.88 | 26.90 | 24.31 | 24.62 | 354,937 | -1.31(-5.05%) |
Jul 06, 2021 | 27.01 | 27.16 | 25.55 | 25.93 | 195,623 | -0.91(-3.39%) |
Jul 02, 2021 | 27.49 | 28.28 | 26.50 | 26.84 | 209,586 | -0.43(-1.58%) |
Jul 01, 2021 | 29.41 | 29.41 | 26.74 | 27.27 | 400,230 | -1.81(-6.22%) |
Jun 30, 2021 | 28.70 | 31.32 | 27.55 | 29.08 | 401,664 | +0.31(+1.08%) |
Jun 29, 2021 | 27.35 | 30.21 | 27.07 | 28.77 | 442,522 | +1.63(+6.01%) |
Jun 28, 2021 | 27.04 | 28.69 | 25.81 | 27.14 | 546,179 | +0.10(+0.37%) |
Jun 25, 2021 | 25.84 | 27.60 | 25.45 | 27.04 | 436,164 | +1.28(+4.97%) |
Jun 24, 2021 | 25.99 | 26.72 | 25.28 | 25.76 | 241,104 | -0.05(-0.19%) |
Jun 23, 2021 | 26.19 | 26.52 | 25.11 | 25.81 | 270,511 | -0.07(-0.27%) |
Jun 22, 2021 | 24.81 | 26.75 | 24.81 | 25.88 | 343,599 | +1.19(+4.82%) |
Jun 21, 2021 | 25.42 | 25.93 | 24.11 | 24.69 | 268,887 | -0.89(-3.48%) |
Jun 18, 2021 | 27.50 | 27.90 | 25.12 | 25.58 | 1,128,523 | -2.22(-7.99%) |
Jun 17, 2021 | 26.92 | 31.86 | 26.92 | 27.80 | 773,765 | +1.15(+4.32%) |
Jun 16, 2021 | 28.41 | 28.95 | 24.63 | 26.65 | 416,357 | -2.12(-7.37%) |
Jun 15, 2021 | 28.26 | 30.02 | 27.96 | 28.77 | 252,699 | +0.53(+1.88%) |
Jun 14, 2021 | 27.46 | 30.62 | 27.12 | 28.24 | 427,586 | +0.97(+3.56%) |
Jun 11, 2021 | 27.36 | 27.98 | 26.51 | 27.27 | 149,681 | -0.28(-1.02%) |
Jun 10, 2021 | 27.81 | 28.50 | 26.27 | 27.55 | 312,251 | -0.45(-1.61%) |
Jun 09, 2021 | 26.70 | 29.09 | 26.10 | 28.00 | 405,862 | +1.47(+5.54%) |
Jun 08, 2021 | 24.54 | 27.52 | 23.88 | 26.53 | 451,771 | +2.44(+10.13%) |
Jun 07, 2021 | 23.04 | 24.65 | 22.77 | 24.09 | 227,313 | +0.93(+4.02%) |
Jun 04, 2021 | 23.56 | 24.00 | 22.48 | 23.16 | 134,638 | -0.13(-0.56%) |
Jun 03, 2021 | 24.21 | 24.75 | 23.26 | 23.29 | 157,784 | -1.30(-5.29%) |
Jun 02, 2021 | 22.95 | 25.50 | 22.93 | 24.59 | 326,895 | +1.72(+7.52%) |