Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.69 | 22.05 | 21.26 | 21.42 | 1,800,726 | -0.05(-0.23%) |
Aug 30, 2021 | 21.52 | 21.69 | 20.96 | 21.47 | 1,512,721 | +0.05(+0.23%) |
Aug 27, 2021 | 21.04 | 22.03 | 20.88 | 21.42 | 1,603,551 | +0.39(+1.85%) |
Aug 26, 2021 | 21.11 | 21.88 | 20.95 | 21.03 | 1,079,747 | -0.25(-1.17%) |
Aug 25, 2021 | 21.28 | 21.71 | 20.82 | 21.28 | 1,428,344 | +0.06(+0.28%) |
Aug 24, 2021 | 21.00 | 21.28 | 20.58 | 21.22 | 2,000,122 | +0.43(+2.07%) |
Aug 23, 2021 | 20.09 | 21.00 | 20.08 | 20.79 | 1,771,566 | +0.79(+3.95%) |
Aug 20, 2021 | 19.50 | 20.14 | 19.45 | 20.00 | 1,593,924 | +0.44(+2.25%) |
Aug 19, 2021 | 20.01 | 20.30 | 19.36 | 19.56 | 2,034,748 | -0.89(-4.35%) |
Aug 18, 2021 | 20.40 | 21.00 | 19.91 | 20.45 | 1,863,802 | +0.14(+0.69%) |
Aug 17, 2021 | 20.08 | 20.71 | 19.75 | 20.31 | 1,975,760 | +0.05(+0.25%) |
Aug 16, 2021 | 20.94 | 21.04 | 20.23 | 20.26 | 2,312,044 | -0.98(-4.61%) |
Aug 13, 2021 | 22.24 | 22.25 | 21.09 | 21.24 | 1,524,010 | -1.08(-4.84%) |
Aug 12, 2021 | 22.02 | 22.39 | 21.41 | 22.32 | 1,860,720 | +0.35(+1.59%) |
Aug 11, 2021 | 23.13 | 23.25 | 21.48 | 21.97 | 2,222,335 | -1.14(-4.93%) |
Aug 10, 2021 | 23.77 | 24.23 | 22.89 | 23.11 | 2,756,833 | +0.01(+0.04%) |
Aug 09, 2021 | 21.55 | 23.67 | 21.55 | 23.10 | 2,323,320 | +1.42(+6.55%) |
Aug 06, 2021 | 21.84 | 22.38 | 21.52 | 21.68 | 2,756,544 | +0.34(+1.59%) |
Aug 05, 2021 | 19.96 | 21.43 | 19.57 | 21.34 | 4,208,065 | +0.72(+3.49%) |
Aug 04, 2021 | 21.50 | 21.51 | 20.43 | 20.62 | 3,207,657 | -0.81(-3.78%) |
Aug 03, 2021 | 21.38 | 21.48 | 20.82 | 21.43 | 1,718,119 | +0.09(+0.42%) |
Aug 02, 2021 | 22.00 | 22.27 | 21.32 | 21.34 | 1,493,754 | -0.46(-2.11%) |
Jul 30, 2021 | 21.33 | 22.16 | 21.28 | 21.80 | 1,719,924 | +0.15(+0.69%) |
Jul 29, 2021 | 22.44 | 22.46 | 21.51 | 21.65 | 1,558,023 | -0.45(-2.04%) |
Jul 28, 2021 | 21.11 | 22.46 | 20.72 | 22.10 | 2,301,239 | +1.33(+6.40%) |
Jul 27, 2021 | 21.06 | 21.11 | 20.01 | 20.77 | 2,207,800 | -0.39(-1.84%) |
Jul 26, 2021 | 21.38 | 21.87 | 20.86 | 21.16 | 1,595,083 | -0.33(-1.54%) |
Jul 23, 2021 | 21.90 | 21.91 | 20.90 | 21.49 | 2,022,293 | -0.32(-1.47%) |
Jul 22, 2021 | 22.42 | 22.64 | 21.68 | 21.81 | 1,884,393 | -0.74(-3.28%) |
Jul 21, 2021 | 21.50 | 22.69 | 21.44 | 22.55 | 3,088,327 | +1.67(+8.00%) |
Jul 20, 2021 | 20.24 | 21.17 | 19.75 | 20.88 | 2,236,987 | +0.62(+3.06%) |
Jul 19, 2021 | 19.60 | 20.72 | 19.47 | 20.26 | 2,832,935 | +0.02(+0.10%) |
Jul 16, 2021 | 20.76 | 20.86 | 20.03 | 20.24 | 2,103,483 | -0.40(-1.94%) |
Jul 15, 2021 | 20.95 | 21.73 | 20.11 | 20.64 | 3,345,318 | -0.45(-2.13%) |
Jul 14, 2021 | 22.44 | 22.54 | 20.95 | 21.09 | 3,042,691 | -0.96(-4.35%) |
Jul 13, 2021 | 22.45 | 22.73 | 21.96 | 22.05 | 2,201,166 | -0.76(-3.33%) |
Jul 12, 2021 | 23.31 | 23.49 | 22.42 | 22.81 | 2,062,766 | -0.30(-1.30%) |
Jul 09, 2021 | 23.45 | 23.53 | 22.82 | 23.11 | 1,565,709 | -0.10(-0.43%) |
Jul 08, 2021 | 22.72 | 23.50 | 22.31 | 23.21 | 2,256,051 | -0.31(-1.32%) |
Jul 07, 2021 | 26.02 | 26.10 | 23.51 | 23.52 | 4,207,516 | -2.47(-9.50%) |
Jul 06, 2021 | 26.38 | 26.72 | 25.64 | 25.99 | 2,147,967 | -0.36(-1.37%) |
Jul 02, 2021 | 26.49 | 26.78 | 25.84 | 26.35 | 1,383,926 | -0.27(-1.01%) |
Jul 01, 2021 | 27.01 | 27.21 | 26.00 | 26.62 | 1,819,291 | -0.25(-0.93%) |
Jun 30, 2021 | 27.25 | 27.42 | 26.61 | 26.87 | 2,208,324 | -0.28(-1.03%) |
Jun 29, 2021 | 28.65 | 28.99 | 27.03 | 27.15 | 2,947,340 | -1.24(-4.37%) |
Jun 28, 2021 | 27.39 | 28.49 | 27.35 | 28.39 | 2,009,765 | +1.01(+3.69%) |
Jun 25, 2021 | 27.90 | 28.14 | 27.24 | 27.38 | 7,828,492 | -0.04(-0.15%) |
Jun 24, 2021 | 28.35 | 28.44 | 27.27 | 27.42 | 2,548,687 | -0.43(-1.54%) |
Jun 23, 2021 | 26.38 | 28.04 | 26.13 | 27.85 | 3,498,932 | +1.33(+5.02%) |
Jun 22, 2021 | 25.50 | 27.00 | 25.28 | 26.52 | 2,834,777 | +1.08(+4.25%) |
Jun 21, 2021 | 24.71 | 25.55 | 24.11 | 25.44 | 2,822,392 | +0.79(+3.20%) |
Jun 18, 2021 | 24.34 | 25.11 | 24.22 | 24.65 | 2,305,016 | -0.24(-0.96%) |
Jun 17, 2021 | 24.00 | 25.29 | 24.00 | 24.89 | 2,175,193 | +0.66(+2.72%) |
Jun 16, 2021 | 24.17 | 24.47 | 23.52 | 24.23 | 2,751,373 | -0.06(-0.25%) |
Jun 15, 2021 | 25.21 | 25.56 | 24.17 | 24.29 | 2,013,018 | -0.98(-3.88%) |
Jun 14, 2021 | 25.56 | 25.97 | 25.02 | 25.27 | 1,722,065 | -0.27(-1.06%) |
Jun 11, 2021 | 25.36 | 25.91 | 25.20 | 25.54 | 1,370,449 | +0.42(+1.67%) |
Jun 10, 2021 | 24.96 | 25.67 | 24.77 | 25.12 | 2,391,687 | -0.24(-0.95%) |
Jun 09, 2021 | 26.72 | 26.98 | 25.31 | 25.36 | 2,219,931 | -1.10(-4.16%) |
Jun 08, 2021 | 26.01 | 26.72 | 25.58 | 26.46 | 2,156,776 | +0.83(+3.24%) |
Jun 07, 2021 | 24.27 | 25.99 | 23.85 | 25.63 | 2,439,597 | +1.04(+4.23%) |
Jun 04, 2021 | 24.53 | 25.43 | 24.46 | 24.59 | 2,203,886 | -0.14(-0.57%) |
Jun 03, 2021 | 24.71 | 25.40 | 24.30 | 24.73 | 3,519,861 | +0.07(+0.28%) |
Jun 02, 2021 | 24.48 | 24.67 | 23.81 | 24.66 | 2,278,152 | +0.22(+0.90%) |