Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.68 | 23.95 | 23.50 | 23.56 | 7,100,464 | -0.34(-1.42%) |
Aug 30, 2021 | 24.25 | 24.30 | 23.85 | 23.90 | 20,039,166 | -0.30(-1.24%) |
Aug 27, 2021 | 23.91 | 24.47 | 23.90 | 24.20 | 9,769,359 | +0.55(+2.33%) |
Aug 26, 2021 | 23.45 | 23.73 | 23.23 | 23.65 | 22,631,280 | +0.11(+0.47%) |
Aug 25, 2021 | 23.60 | 23.69 | 23.44 | 23.54 | 19,413,836 | -0.01(-0.04%) |
Aug 24, 2021 | 23.40 | 23.70 | 23.28 | 23.55 | 5,449,214 | +0.39(+1.68%) |
Aug 23, 2021 | 22.92 | 23.34 | 22.87 | 23.16 | 9,949,674 | +0.71(+3.16%) |
Aug 20, 2021 | 22.34 | 22.56 | 22.22 | 22.45 | 8,133,453 | -0.08(-0.36%) |
Aug 19, 2021 | 22.26 | 22.60 | 21.90 | 22.53 | 10,109,420 | -0.22(-0.97%) |
Aug 18, 2021 | 23.35 | 23.42 | 22.75 | 22.75 | 8,554,858 | -0.64(-2.74%) |
Aug 17, 2021 | 23.35 | 23.90 | 23.26 | 23.39 | 6,093,057 | -0.33(-1.39%) |
Aug 16, 2021 | 23.75 | 23.79 | 23.31 | 23.72 | 7,064,043 | -0.30(-1.25%) |
Aug 13, 2021 | 24.36 | 24.43 | 24.00 | 24.02 | 5,454,443 | -0.42(-1.72%) |
Aug 12, 2021 | 24.63 | 24.73 | 24.25 | 24.44 | 5,755,888 | -0.26(-1.05%) |
Aug 11, 2021 | 24.55 | 24.75 | 24.30 | 24.70 | 3,911,890 | +0.01(+0.04%) |
Aug 10, 2021 | 24.22 | 24.75 | 24.15 | 24.69 | 3,377,192 | +0.57(+2.36%) |
Aug 09, 2021 | 24.35 | 24.39 | 23.89 | 24.12 | 7,649,305 | -0.59(-2.39%) |
Aug 06, 2021 | 24.75 | 24.90 | 24.54 | 24.71 | 5,729,527 | +0.24(+0.98%) |
Aug 05, 2021 | 24.08 | 24.77 | 24.07 | 24.47 | 8,442,025 | +0.55(+2.30%) |
Aug 04, 2021 | 24.33 | 24.52 | 23.90 | 23.92 | 5,636,278 | -0.83(-3.35%) |
Aug 03, 2021 | 24.01 | 24.87 | 23.81 | 24.75 | 6,418,325 | +0.19(+0.77%) |
Jul 30, 2021 | 24.56 | 24.56 | 24.56 | 0 | -0.33(-1.33%) | |
Jul 29, 2021 | 25.80 | 25.96 | 24.75 | 24.89 | 10,643,016 | -0.82(-3.19%) |
Jul 28, 2021 | 25.79 | 26.01 | 25.36 | 25.71 | 5,161,762 | +0.09(+0.35%) |
Jul 27, 2021 | 26.60 | 26.60 | 25.59 | 25.62 | 7,816,990 | -1.10(-4.12%) |
Jul 26, 2021 | 26.15 | 27.13 | 26.10 | 26.72 | 3,782,842 | +0.58(+2.22%) |
Jul 23, 2021 | 26.50 | 26.53 | 26.04 | 26.14 | 4,680,639 | -0.14(-0.53%) |
Jul 22, 2021 | 26.45 | 26.45 | 26.00 | 26.28 | 2,779,795 | -0.17(-0.64%) |
Jul 21, 2021 | 26.31 | 26.89 | 26.25 | 26.45 | 6,666,780 | +0.61(+2.36%) |
Jul 20, 2021 | 25.41 | 26.20 | 24.99 | 25.84 | 6,544,755 | +0.46(+1.81%) |
Jul 19, 2021 | 25.38 | 25.82 | 24.98 | 25.38 | 12,073,662 | -1.09(-4.12%) |
Jul 16, 2021 | 27.54 | 27.58 | 26.32 | 26.47 | 5,793,862 | -0.81(-2.97%) |
Jul 15, 2021 | 27.38 | 27.82 | 27.15 | 27.28 | 3,857,648 | -0.42(-1.52%) |
Jul 14, 2021 | 28.40 | 28.76 | 27.52 | 27.70 | 5,436,010 | -0.66(-2.33%) |
Jul 13, 2021 | 28.56 | 28.72 | 28.09 | 28.36 | 4,313,226 | -0.19(-0.67%) |
Jul 12, 2021 | 28.85 | 29.03 | 28.42 | 28.55 | 6,250,683 | -0.42(-1.45%) |
Jul 09, 2021 | 29.17 | 29.31 | 28.79 | 28.97 | 3,972,288 | +0.11(+0.38%) |
Jul 08, 2021 | 28.44 | 29.21 | 28.26 | 28.86 | 6,739,390 | -0.08(-0.28%) |
Jul 07, 2021 | 29.47 | 29.82 | 28.81 | 28.94 | 6,306,632 | -0.67(-2.26%) |
Jul 06, 2021 | 29.90 | 29.90 | 28.97 | 29.61 | 9,417,119 | -0.67(-2.21%) |
Jul 05, 2021 | 29.53 | 30.47 | 29.22 | 30.28 | 3,229,722 | +0.80(+2.71%) |
Jul 02, 2021 | 29.99 | 30.20 | 29.22 | 29.48 | 6,643,015 | -0.21(-0.71%) |
Jun 30, 2021 | 29.69 | 29.69 | 29.69 | 0 | +0.44(+1.50%) | |
Jun 29, 2021 | 29.62 | 29.80 | 29.23 | 29.25 | 4,189,495 | -0.11(-0.37%) |
Jun 28, 2021 | 30.20 | 30.21 | 29.30 | 29.36 | 5,679,856 | -0.95(-3.13%) |
Jun 25, 2021 | 30.70 | 30.80 | 30.31 | 30.31 | 5,850,651 | -0.36(-1.17%) |
Jun 24, 2021 | 30.54 | 30.73 | 30.32 | 30.67 | 4,485,604 | +0.27(+0.89%) |
Jun 23, 2021 | 30.70 | 31.33 | 30.36 | 30.40 | 8,272,052 | +0.00(+0.00%) |
Jun 22, 2021 | 30.35 | 30.59 | 29.91 | 30.40 | 7,285,461 | +0.10(+0.33%) |
Jun 21, 2021 | 29.29 | 30.47 | 29.20 | 30.30 | 6,911,496 | +1.20(+4.12%) |
Jun 18, 2021 | 29.10 | 29.76 | 28.79 | 29.10 | 12,529,883 | -0.56(-1.89%) |
Jun 17, 2021 | 30.84 | 30.89 | 29.22 | 29.66 | 6,592,613 | -1.17(-3.80%) |
Jun 16, 2021 | 31.20 | 31.27 | 30.71 | 30.83 | 6,426,380 | -0.44(-1.41%) |
Jun 15, 2021 | 30.89 | 31.38 | 30.85 | 31.27 | 5,216,044 | +0.64(+2.09%) |
Jun 14, 2021 | 30.53 | 31.05 | 30.43 | 30.63 | 9,747,469 | +0.26(+0.86%) |
Jun 11, 2021 | 30.55 | 30.55 | 30.22 | 30.37 | 4,991,887 | +0.21(+0.70%) |
Jun 10, 2021 | 30.70 | 30.89 | 29.96 | 30.16 | 11,191,751 | -0.16(-0.53%) |
Jun 09, 2021 | 30.80 | 30.80 | 30.32 | 30.32 | 7,229,574 | -0.30(-0.98%) |
Jun 08, 2021 | 30.67 | 30.83 | 30.23 | 30.62 | 12,796,120 | -0.07(-0.23%) |
Jun 07, 2021 | 30.90 | 31.07 | 30.47 | 30.69 | 15,199,474 | -0.10(-0.32%) |
Jun 04, 2021 | 30.53 | 30.91 | 30.22 | 30.79 | 7,551,073 | +0.52(+1.72%) |
Jun 03, 2021 | 30.02 | 30.53 | 29.93 | 30.27 | 12,768,913 | +0.05(+0.17%) |
Jun 02, 2021 | 29.85 | 30.64 | 29.63 | 30.22 | 8,777,139 | +0.67(+2.27%) |