Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.13 | 27.22 | 26.47 | 26.72 | 1,380,285 | -0.45(-1.65%) |
Aug 30, 2021 | 26.96 | 27.29 | 26.64 | 27.17 | 829,539 | +0.30(+1.12%) |
Aug 27, 2021 | 25.47 | 26.92 | 25.43 | 26.87 | 1,358,621 | +1.47(+5.78%) |
Aug 26, 2021 | 25.40 | 25.75 | 25.26 | 25.40 | 735,810 | +0.05(+0.19%) |
Aug 25, 2021 | 25.12 | 25.54 | 25.12 | 25.35 | 618,380 | +0.30(+1.20%) |
Aug 24, 2021 | 24.66 | 25.12 | 24.56 | 25.05 | 1,052,898 | +0.52(+2.10%) |
Aug 23, 2021 | 24.47 | 24.82 | 23.97 | 24.53 | 1,172,547 | +0.34(+1.41%) |
Aug 20, 2021 | 23.78 | 24.20 | 23.54 | 24.19 | 899,344 | +0.46(+1.93%) |
Aug 19, 2021 | 23.40 | 23.85 | 23.17 | 23.73 | 1,111,102 | -0.14(-0.57%) |
Aug 18, 2021 | 24.21 | 24.69 | 23.86 | 23.87 | 1,578,522 | -0.11(-0.45%) |
Aug 17, 2021 | 24.90 | 25.29 | 23.55 | 23.98 | 1,599,761 | -1.31(-5.19%) |
Aug 16, 2021 | 25.39 | 25.48 | 25.01 | 25.29 | 679,285 | -0.27(-1.07%) |
Aug 13, 2021 | 25.31 | 25.65 | 25.12 | 25.56 | 681,129 | +0.13(+0.50%) |
Aug 12, 2021 | 25.83 | 25.83 | 25.11 | 25.44 | 1,101,399 | -0.58(-2.24%) |
Aug 11, 2021 | 25.91 | 26.16 | 25.49 | 26.02 | 1,081,112 | -0.04(-0.15%) |
Aug 10, 2021 | 26.73 | 26.77 | 25.96 | 26.06 | 1,173,350 | -0.64(-2.40%) |
Aug 09, 2021 | 26.90 | 26.90 | 26.44 | 26.70 | 885,936 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.95 | 26.22 | 26.70 | 1,032,053 | +0.30(+1.14%) |
Aug 05, 2021 | 26.00 | 26.61 | 25.94 | 26.40 | 1,272,570 | +0.49(+1.88%) |
Aug 04, 2021 | 25.24 | 26.38 | 25.17 | 25.91 | 1,358,355 | +0.66(+2.62%) |
Aug 03, 2021 | 24.68 | 25.26 | 24.34 | 25.25 | 1,400,758 | +0.68(+2.77%) |
Aug 02, 2021 | 24.10 | 25.12 | 24.10 | 24.57 | 1,577,381 | +0.61(+2.56%) |
Jul 30, 2021 | 23.66 | 24.17 | 23.66 | 23.96 | 2,191,437 | +0.14(+0.57%) |
Jul 29, 2021 | 23.98 | 24.13 | 23.72 | 23.82 | 1,524,982 | +0.00(+0.00%) |
Jul 28, 2021 | 22.74 | 24.09 | 22.28 | 23.82 | 2,246,342 | +0.97(+4.26%) |
Jul 27, 2021 | 22.40 | 22.91 | 21.79 | 22.85 | 2,587,988 | +0.54(+2.44%) |
Jul 26, 2021 | 22.29 | 22.59 | 22.01 | 22.30 | 1,104,182 | -0.04(-0.17%) |
Jul 23, 2021 | 22.40 | 22.46 | 21.99 | 22.34 | 819,589 | +0.09(+0.39%) |
Jul 22, 2021 | 22.24 | 22.48 | 21.98 | 22.26 | 656,623 | -0.22(-1.00%) |
Jul 21, 2021 | 21.80 | 22.52 | 21.80 | 22.48 | 874,039 | +0.78(+3.59%) |
Jul 20, 2021 | 20.94 | 21.93 | 20.77 | 21.70 | 1,462,274 | +0.93(+4.50%) |
Jul 19, 2021 | 20.81 | 20.95 | 20.07 | 20.77 | 1,963,201 | -0.54(-2.51%) |
Jul 16, 2021 | 22.11 | 22.24 | 21.25 | 21.30 | 1,515,042 | -0.68(-3.10%) |
Jul 15, 2021 | 22.04 | 23.34 | 21.55 | 21.98 | 3,800,572 | -0.16(-0.70%) |
Jul 14, 2021 | 22.46 | 22.94 | 22.10 | 22.14 | 634,068 | -0.12(-0.52%) |
Jul 13, 2021 | 22.32 | 22.46 | 22.08 | 22.26 | 569,102 | -0.21(-0.95%) |
Jul 12, 2021 | 22.32 | 22.49 | 22.14 | 22.47 | 584,201 | +0.31(+1.40%) |
Jul 09, 2021 | 21.69 | 22.24 | 21.49 | 22.16 | 491,691 | +0.64(+2.98%) |
Jul 08, 2021 | 21.12 | 21.75 | 20.88 | 21.52 | 847,330 | -0.35(-1.60%) |
Jul 07, 2021 | 22.28 | 22.33 | 21.54 | 21.87 | 738,133 | -0.26(-1.19%) |
Jul 06, 2021 | 22.52 | 22.60 | 21.78 | 22.13 | 636,234 | -0.35(-1.56%) |
Jul 02, 2021 | 22.77 | 22.84 | 22.44 | 22.48 | 433,721 | -0.14(-0.60%) |
Jul 01, 2021 | 23.01 | 23.01 | 22.49 | 22.62 | 956,969 | -0.41(-1.77%) |
Jun 30, 2021 | 23.30 | 23.34 | 22.96 | 23.02 | 1,378,420 | -0.21(-0.92%) |
Jun 29, 2021 | 23.29 | 23.37 | 22.94 | 23.24 | 866,684 | +0.01(+0.04%) |
Jun 28, 2021 | 23.16 | 23.55 | 23.12 | 23.23 | 1,457,547 | +0.26(+1.14%) |
Jun 25, 2021 | 23.34 | 23.54 | 22.87 | 22.97 | 2,331,465 | -0.18(-0.80%) |
Jun 24, 2021 | 22.73 | 23.17 | 22.56 | 23.15 | 710,532 | +0.70(+3.12%) |
Jun 23, 2021 | 22.70 | 23.09 | 22.42 | 22.45 | 1,159,870 | -0.12(-0.52%) |
Jun 22, 2021 | 22.37 | 22.71 | 22.18 | 22.57 | 900,115 | +0.21(+0.96%) |
Jun 21, 2021 | 22.46 | 22.56 | 22.05 | 22.35 | 997,292 | +0.03(+0.13%) |
Jun 18, 2021 | 22.65 | 22.85 | 21.75 | 22.32 | 2,812,455 | -0.57(-2.51%) |
Jun 17, 2021 | 22.66 | 23.18 | 22.38 | 22.90 | 1,331,491 | +0.19(+0.86%) |
Jun 16, 2021 | 23.04 | 23.09 | 22.51 | 22.70 | 1,338,432 | -0.29(-1.27%) |
Jun 15, 2021 | 22.97 | 23.34 | 22.72 | 22.99 | 1,048,114 | +0.07(+0.30%) |
Jun 14, 2021 | 23.00 | 23.04 | 22.43 | 22.93 | 865,899 | -0.02(-0.08%) |
Jun 11, 2021 | 22.68 | 22.96 | 22.14 | 22.95 | 1,238,352 | +0.50(+2.21%) |
Jun 10, 2021 | 22.54 | 22.97 | 22.41 | 22.45 | 982,712 | -0.04(-0.17%) |
Jun 09, 2021 | 22.19 | 22.58 | 22.04 | 22.49 | 1,877,282 | +0.41(+1.85%) |
Jun 08, 2021 | 21.71 | 22.11 | 21.44 | 22.08 | 1,932,214 | +0.49(+2.25%) |
Jun 07, 2021 | 21.18 | 21.67 | 21.18 | 21.59 | 1,679,653 | +0.15(+0.68%) |
Jun 04, 2021 | 20.95 | 21.48 | 20.78 | 21.45 | 958,177 | +0.65(+3.13%) |
Jun 03, 2021 | 21.03 | 21.03 | 20.35 | 20.80 | 1,110,420 | -0.41(-1.92%) |
Jun 02, 2021 | 20.86 | 21.23 | 20.76 | 21.20 | 1,232,045 | +0.30(+1.44%) |