Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.14 | 18.27 | 17.49 | 17.83 | 3,851,020 | -0.53(-2.90%) |
Aug 30, 2021 | 18.12 | 18.52 | 17.48 | 18.36 | 3,853,283 | +0.13(+0.73%) |
Aug 27, 2021 | 19.57 | 19.79 | 17.69 | 18.23 | 4,525,839 | -1.58(-7.98%) |
Aug 26, 2021 | 19.63 | 20.00 | 18.63 | 19.81 | 4,719,527 | +0.31(+1.61%) |
Aug 25, 2021 | 20.38 | 20.78 | 19.14 | 19.49 | 3,595,203 | -0.67(-3.31%) |
Aug 24, 2021 | 20.21 | 21.04 | 20.18 | 20.16 | 3,597,819 | -0.02(-0.09%) |
Aug 23, 2021 | 22.35 | 22.50 | 20.09 | 20.18 | 4,470,455 | -3.18(-13.62%) |
Aug 20, 2021 | 25.31 | 25.55 | 22.90 | 23.36 | 3,582,877 | -2.27(-8.84%) |
Aug 19, 2021 | 24.58 | 25.71 | 23.96 | 25.62 | 1,415,505 | +1.76(+7.38%) |
Aug 18, 2021 | 22.75 | 23.90 | 22.35 | 23.86 | 1,663,053 | +1.10(+4.85%) |
Aug 17, 2021 | 24.40 | 25.02 | 22.68 | 22.76 | 1,996,303 | -1.10(-4.63%) |
Aug 16, 2021 | 22.62 | 24.07 | 22.53 | 23.86 | 1,842,048 | +1.50(+6.73%) |
Aug 13, 2021 | 21.21 | 22.37 | 20.96 | 22.36 | 1,737,100 | +1.03(+4.82%) |
Aug 12, 2021 | 21.95 | 22.19 | 21.03 | 21.33 | 1,221,010 | -0.50(-2.27%) |
Aug 11, 2021 | 21.51 | 22.56 | 21.38 | 21.82 | 1,194,723 | +0.44(+2.05%) |
Aug 10, 2021 | 20.57 | 21.82 | 20.47 | 21.39 | 1,642,612 | +0.47(+2.23%) |
Aug 09, 2021 | 21.15 | 21.41 | 20.25 | 20.92 | 1,779,288 | -0.10(-0.45%) |
Aug 06, 2021 | 20.25 | 21.47 | 20.25 | 21.02 | 2,218,514 | +0.91(+4.55%) |
Aug 05, 2021 | 22.51 | 22.81 | 19.99 | 20.10 | 3,651,062 | -2.51(-11.12%) |
Aug 04, 2021 | 22.82 | 22.91 | 21.25 | 22.62 | 2,353,061 | -0.05(-0.21%) |
Aug 03, 2021 | 22.71 | 23.96 | 22.62 | 22.66 | 1,305,199 | -0.48(-2.06%) |
Aug 02, 2021 | 22.85 | 23.23 | 22.26 | 23.14 | 1,330,550 | -0.20(-0.86%) |
Jul 30, 2021 | 22.89 | 23.58 | 22.15 | 23.34 | 1,835,445 | +0.86(+3.81%) |
Jul 29, 2021 | 21.04 | 22.50 | 20.75 | 22.48 | 2,116,778 | +1.09(+5.07%) |
Jul 28, 2021 | 23.72 | 23.72 | 21.08 | 21.40 | 2,646,814 | -2.54(-10.62%) |
Jul 27, 2021 | 23.25 | 25.23 | 23.09 | 23.94 | 2,405,190 | +0.74(+3.20%) |
Jul 26, 2021 | 22.10 | 23.23 | 21.51 | 23.20 | 2,244,340 | +1.17(+5.32%) |
Jul 23, 2021 | 21.13 | 22.55 | 21.00 | 22.02 | 2,253,150 | +0.70(+3.30%) |
Jul 22, 2021 | 20.57 | 21.43 | 20.27 | 21.32 | 2,242,541 | +1.10(+5.41%) |
Jul 21, 2021 | 20.84 | 21.64 | 20.11 | 20.23 | 2,356,982 | -0.70(-3.37%) |
Jul 20, 2021 | 22.32 | 22.67 | 20.81 | 20.93 | 2,259,962 | -1.41(-6.31%) |
Jul 19, 2021 | 23.35 | 23.54 | 21.44 | 22.34 | 2,031,524 | -0.16(-0.72%) |
Jul 16, 2021 | 22.14 | 22.99 | 21.47 | 22.50 | 2,271,711 | +0.00(+0.00%) |
Jul 15, 2021 | 22.56 | 23.70 | 22.07 | 22.50 | 2,840,628 | +0.06(+0.25%) |
Jul 14, 2021 | 20.48 | 22.54 | 20.41 | 22.44 | 3,883,786 | +1.73(+8.37%) |
Jul 13, 2021 | 19.92 | 20.78 | 19.76 | 20.71 | 2,525,655 | +1.05(+5.33%) |
Jul 12, 2021 | 18.90 | 19.80 | 18.55 | 19.66 | 1,862,507 | +0.72(+3.82%) |
Jul 09, 2021 | 19.40 | 20.05 | 18.77 | 18.94 | 2,307,972 | -0.77(-3.91%) |
Jul 08, 2021 | 21.23 | 21.41 | 19.43 | 19.71 | 2,705,494 | -0.32(-1.62%) |
Jul 07, 2021 | 18.85 | 20.70 | 18.66 | 20.03 | 3,231,896 | +1.00(+5.25%) |
Jul 06, 2021 | 17.78 | 19.14 | 17.64 | 19.03 | 2,991,156 | +1.16(+6.50%) |
Jul 02, 2021 | 17.14 | 18.19 | 17.14 | 17.87 | 1,979,810 | +0.68(+3.93%) |
Jul 01, 2021 | 18.17 | 18.58 | 17.17 | 17.20 | 2,665,899 | -1.18(-6.43%) |
Jun 30, 2021 | 18.46 | 19.19 | 17.66 | 18.38 | 2,484,007 | +0.12(+0.68%) |
Jun 29, 2021 | 17.44 | 18.35 | 17.26 | 18.25 | 2,745,174 | +0.82(+4.70%) |
Jun 28, 2021 | 16.48 | 17.60 | 16.14 | 17.44 | 2,597,677 | +0.24(+1.38%) |
Jun 25, 2021 | 17.56 | 18.01 | 17.15 | 17.20 | 3,656,226 | -0.55(-3.11%) |
Jun 24, 2021 | 18.59 | 18.66 | 17.66 | 17.75 | 3,965,678 | -1.28(-6.71%) |
Jun 23, 2021 | 19.19 | 19.74 | 18.67 | 19.03 | 2,179,592 | -0.29(-1.48%) |
Jun 22, 2021 | 18.89 | 20.00 | 18.76 | 19.31 | 2,087,276 | +0.48(+2.53%) |
Jun 21, 2021 | 19.14 | 19.90 | 18.58 | 18.84 | 2,082,938 | -0.50(-2.61%) |
Jun 18, 2021 | 19.48 | 20.10 | 19.10 | 19.34 | 2,594,602 | +0.34(+1.80%) |
Jun 17, 2021 | 19.61 | 19.86 | 18.57 | 19.00 | 2,669,868 | -0.32(-1.68%) |
Jun 16, 2021 | 19.57 | 20.69 | 18.94 | 19.32 | 3,350,328 | -0.02(-0.10%) |
Jun 15, 2021 | 18.17 | 19.73 | 18.14 | 19.34 | 3,661,487 | +1.20(+6.61%) |
Jun 14, 2021 | 18.29 | 18.43 | 17.69 | 18.14 | 3,131,641 | -0.33(-1.80%) |
Jun 11, 2021 | 18.24 | 19.08 | 18.22 | 18.47 | 2,588,983 | +0.07(+0.36%) |
Jun 10, 2021 | 19.00 | 19.52 | 18.22 | 18.41 | 4,404,770 | -0.56(-2.96%) |
Jun 09, 2021 | 19.29 | 19.40 | 18.29 | 18.97 | 4,420,407 | -0.51(-2.64%) |
Jun 08, 2021 | 19.43 | 21.14 | 18.95 | 19.48 | 4,214,282 | -0.46(-2.29%) |
Jun 07, 2021 | 22.78 | 22.99 | 19.15 | 19.94 | 6,345,919 | -3.10(-13.47%) |
Jun 04, 2021 | 22.78 | 23.25 | 22.30 | 23.04 | 1,120,615 | -0.05(-0.21%) |
Jun 03, 2021 | 23.16 | 23.97 | 22.71 | 23.09 | 1,700,652 | +0.30(+1.34%) |
Jun 02, 2021 | 22.74 | 23.78 | 22.44 | 22.79 | 1,659,364 | -0.34(-1.48%) |