Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.91 | 17.72 | 16.84 | 17.23 | 4,043,592 | +0.33(+1.95%) |
Aug 30, 2021 | 17.22 | 17.24 | 16.66 | 16.90 | 2,259,803 | -0.29(-1.69%) |
Aug 27, 2021 | 17.09 | 17.39 | 17.05 | 17.19 | 1,705,769 | +0.08(+0.47%) |
Aug 26, 2021 | 17.55 | 18.00 | 16.96 | 17.11 | 2,493,199 | -0.50(-2.84%) |
Aug 25, 2021 | 17.74 | 17.74 | 17.21 | 17.61 | 1,758,732 | -0.13(-0.73%) |
Aug 24, 2021 | 17.33 | 17.78 | 17.14 | 17.74 | 2,667,326 | +0.49(+2.84%) |
Aug 23, 2021 | 16.92 | 17.38 | 16.79 | 17.25 | 1,972,978 | +0.56(+3.36%) |
Aug 20, 2021 | 16.46 | 16.88 | 16.27 | 16.69 | 2,439,734 | +0.19(+1.15%) |
Aug 19, 2021 | 17.18 | 17.23 | 16.47 | 16.50 | 3,302,243 | -0.77(-4.46%) |
Aug 18, 2021 | 17.47 | 17.80 | 16.94 | 17.27 | 3,169,933 | -0.19(-1.09%) |
Aug 17, 2021 | 17.35 | 17.67 | 17.05 | 17.46 | 2,223,434 | -0.08(-0.46%) |
Aug 16, 2021 | 17.95 | 17.95 | 17.32 | 17.54 | 2,993,037 | -0.52(-2.88%) |
Aug 13, 2021 | 18.47 | 18.55 | 17.85 | 18.06 | 3,095,359 | -0.49(-2.64%) |
Aug 12, 2021 | 18.94 | 19.05 | 18.44 | 18.55 | 1,899,095 | -0.33(-1.75%) |
Aug 11, 2021 | 19.38 | 19.48 | 18.80 | 18.88 | 1,912,789 | -0.59(-3.03%) |
Aug 10, 2021 | 19.15 | 19.85 | 19.08 | 19.47 | 2,867,114 | +0.36(+1.88%) |
Aug 09, 2021 | 19.05 | 19.20 | 18.59 | 19.11 | 3,628,374 | -0.04(-0.21%) |
Aug 06, 2021 | 19.22 | 19.38 | 18.34 | 19.15 | 7,278,263 | +0.01(+0.05%) |
Aug 05, 2021 | 18.27 | 19.70 | 18.25 | 19.14 | 5,511,154 | +0.86(+4.70%) |
Aug 04, 2021 | 18.66 | 18.93 | 18.27 | 18.28 | 2,328,960 | -0.49(-2.61%) |
Aug 03, 2021 | 18.80 | 18.92 | 18.34 | 18.77 | 2,668,930 | -0.03(-0.16%) |
Aug 02, 2021 | 19.02 | 19.35 | 18.80 | 18.80 | 2,143,121 | -0.11(-0.58%) |
Jul 30, 2021 | 19.40 | 19.56 | 18.78 | 18.91 | 2,437,162 | -0.63(-3.22%) |
Jul 29, 2021 | 19.81 | 20.10 | 19.28 | 19.54 | 2,881,190 | -0.06(-0.31%) |
Jul 28, 2021 | 18.85 | 19.96 | 18.73 | 19.60 | 6,553,425 | +1.23(+6.70%) |
Jul 27, 2021 | 19.49 | 19.77 | 18.05 | 18.37 | 5,647,851 | -1.34(-6.80%) |
Jul 26, 2021 | 19.61 | 20.12 | 19.36 | 19.71 | 2,030,626 | +0.09(+0.46%) |
Jul 23, 2021 | 19.88 | 19.88 | 19.30 | 19.62 | 2,131,391 | -0.21(-1.06%) |
Jul 22, 2021 | 20.33 | 20.38 | 19.67 | 19.83 | 1,900,369 | -0.61(-2.98%) |
Jul 21, 2021 | 20.00 | 20.46 | 19.80 | 20.44 | 1,880,534 | +0.49(+2.46%) |
Jul 20, 2021 | 19.48 | 20.05 | 18.94 | 19.95 | 2,288,416 | +0.54(+2.78%) |
Jul 19, 2021 | 19.06 | 19.62 | 18.86 | 19.41 | 3,330,861 | -0.17(-0.87%) |
Jul 16, 2021 | 20.50 | 20.55 | 19.50 | 19.58 | 3,134,576 | -0.77(-3.78%) |
Jul 15, 2021 | 20.66 | 20.73 | 19.82 | 20.35 | 6,461,765 | -0.31(-1.50%) |
Jul 14, 2021 | 22.39 | 22.43 | 20.55 | 20.66 | 4,406,294 | -1.45(-6.56%) |
Jul 13, 2021 | 22.61 | 23.47 | 22.05 | 22.11 | 3,397,612 | -0.12(-0.54%) |
Jul 12, 2021 | 22.15 | 22.40 | 21.76 | 22.23 | 1,308,929 | +0.08(+0.36%) |
Jul 09, 2021 | 21.97 | 22.45 | 21.75 | 22.15 | 1,504,796 | +0.36(+1.65%) |
Jul 08, 2021 | 21.41 | 22.05 | 21.27 | 21.79 | 2,730,312 | -0.41(-1.85%) |
Jul 07, 2021 | 22.88 | 23.00 | 21.84 | 22.20 | 3,189,311 | -0.68(-2.97%) |
Jul 06, 2021 | 23.30 | 23.44 | 22.76 | 22.88 | 1,751,191 | -0.40(-1.72%) |
Jul 02, 2021 | 23.94 | 24.14 | 23.20 | 23.28 | 2,072,619 | -0.67(-2.80%) |
Jul 01, 2021 | 24.25 | 24.39 | 23.67 | 23.95 | 1,996,725 | -0.23(-0.95%) |
Jun 30, 2021 | 24.10 | 24.56 | 23.81 | 24.18 | 2,504,559 | -0.14(-0.58%) |
Jun 29, 2021 | 24.90 | 25.38 | 24.16 | 24.32 | 1,936,916 | -0.56(-2.25%) |
Jun 28, 2021 | 24.75 | 25.59 | 24.65 | 24.88 | 2,396,720 | +0.26(+1.06%) |
Jun 25, 2021 | 24.74 | 25.11 | 24.49 | 24.62 | 2,217,186 | -0.10(-0.40%) |
Jun 24, 2021 | 23.88 | 24.85 | 23.88 | 24.72 | 3,354,196 | +1.15(+4.88%) |
Jun 23, 2021 | 23.47 | 23.92 | 23.34 | 23.57 | 1,790,289 | +0.20(+0.86%) |
Jun 22, 2021 | 23.27 | 23.50 | 22.92 | 23.37 | 1,681,092 | -0.02(-0.09%) |
Jun 21, 2021 | 22.95 | 23.46 | 22.49 | 23.39 | 2,065,361 | +0.41(+1.78%) |
Jun 18, 2021 | 23.70 | 23.78 | 22.94 | 22.98 | 2,964,080 | -0.93(-3.89%) |
Jun 17, 2021 | 23.82 | 24.42 | 23.70 | 23.91 | 1,708,728 | -0.21(-0.87%) |
Jun 16, 2021 | 24.31 | 24.63 | 23.70 | 24.12 | 2,095,626 | -0.40(-1.63%) |
Jun 15, 2021 | 25.00 | 25.24 | 24.30 | 24.52 | 2,336,520 | -0.62(-2.47%) |
Jun 14, 2021 | 25.87 | 26.36 | 24.90 | 25.14 | 2,623,752 | -0.73(-2.82%) |
Jun 11, 2021 | 25.78 | 26.23 | 25.57 | 25.87 | 2,118,632 | +0.21(+0.82%) |
Jun 10, 2021 | 25.69 | 25.94 | 25.13 | 25.66 | 2,687,322 | -0.08(-0.31%) |
Jun 09, 2021 | 25.74 | 26.80 | 25.52 | 25.74 | 4,591,280 | +0.23(+0.90%) |
Jun 08, 2021 | 25.72 | 25.93 | 24.84 | 25.51 | 3,158,358 | -0.14(-0.55%) |
Jun 07, 2021 | 24.45 | 25.83 | 24.14 | 25.65 | 3,384,133 | +1.40(+5.77%) |
Jun 04, 2021 | 25.55 | 25.65 | 24.18 | 24.25 | 3,803,672 | -1.02(-4.04%) |
Jun 03, 2021 | 25.56 | 26.96 | 25.26 | 25.27 | 6,258,975 | -0.31(-1.21%) |
Jun 02, 2021 | 24.55 | 25.76 | 24.15 | 25.58 | 5,889,793 | +1.30(+5.35%) |