Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.22 | 24.50 | 23.86 | 24.30 | 290,740 | -0.18(-0.74%) |
Aug 30, 2021 | 24.93 | 24.93 | 24.35 | 24.48 | 161,074 | -0.26(-1.05%) |
Aug 27, 2021 | 23.60 | 24.82 | 23.60 | 24.74 | 402,703 | +1.37(+5.86%) |
Aug 26, 2021 | 23.71 | 23.91 | 23.32 | 23.37 | 295,681 | -0.61(-2.54%) |
Aug 25, 2021 | 24.11 | 24.11 | 23.64 | 23.98 | 257,029 | -0.08(-0.33%) |
Aug 24, 2021 | 23.88 | 24.29 | 23.78 | 24.06 | 367,595 | +0.52(+2.21%) |
Aug 23, 2021 | 23.48 | 24.06 | 23.37 | 23.54 | 261,636 | +0.51(+2.21%) |
Aug 20, 2021 | 22.74 | 23.24 | 22.74 | 23.03 | 237,636 | +0.06(+0.26%) |
Aug 19, 2021 | 23.25 | 23.44 | 22.38 | 22.97 | 504,138 | -0.89(-3.73%) |
Aug 18, 2021 | 24.25 | 24.68 | 23.79 | 23.86 | 161,483 | -0.39(-1.61%) |
Aug 17, 2021 | 24.70 | 25.07 | 24.17 | 24.25 | 186,156 | -0.72(-2.88%) |
Aug 16, 2021 | 25.73 | 26.08 | 24.88 | 24.97 | 133,603 | -1.19(-4.55%) |
Aug 13, 2021 | 26.72 | 26.87 | 26.12 | 26.16 | 244,326 | -0.70(-2.61%) |
Aug 12, 2021 | 27.52 | 27.55 | 26.75 | 26.86 | 176,098 | -0.74(-2.68%) |
Aug 11, 2021 | 27.00 | 27.67 | 26.41 | 27.60 | 154,710 | +0.31(+1.14%) |
Aug 10, 2021 | 26.75 | 27.62 | 26.55 | 27.29 | 155,882 | +0.69(+2.59%) |
Aug 09, 2021 | 27.10 | 27.21 | 26.37 | 26.60 | 147,729 | -0.98(-3.55%) |
Aug 06, 2021 | 27.82 | 28.20 | 27.50 | 27.58 | 107,311 | +0.27(+0.99%) |
Aug 05, 2021 | 27.27 | 27.77 | 27.22 | 27.31 | 129,266 | +0.23(+0.85%) |
Aug 04, 2021 | 28.99 | 28.99 | 26.78 | 27.08 | 205,487 | -2.59(-8.73%) |
Aug 03, 2021 | 28.50 | 29.69 | 28.08 | 29.67 | 271,832 | +1.00(+3.49%) |
Aug 02, 2021 | 28.35 | 29.98 | 28.35 | 28.67 | 183,937 | +0.09(+0.31%) |
Jul 30, 2021 | 29.27 | 29.27 | 28.25 | 28.58 | 191,902 | -1.25(-4.19%) |
Jul 29, 2021 | 29.85 | 29.98 | 29.20 | 29.83 | 120,462 | +0.86(+2.97%) |
Jul 28, 2021 | 28.92 | 29.54 | 28.08 | 28.97 | 107,029 | +0.46(+1.61%) |
Jul 27, 2021 | 28.65 | 29.00 | 28.19 | 28.51 | 91,613 | -0.60(-2.06%) |
Jul 26, 2021 | 28.31 | 29.34 | 28.31 | 29.11 | 90,201 | +0.92(+3.26%) |
Jul 23, 2021 | 28.00 | 28.58 | 27.50 | 28.19 | 152,679 | +0.23(+0.82%) |
Jul 22, 2021 | 28.50 | 28.50 | 27.54 | 27.96 | 153,396 | -0.64(-2.24%) |
Jul 21, 2021 | 28.33 | 29.09 | 28.28 | 28.60 | 151,533 | +0.94(+3.40%) |
Jul 20, 2021 | 27.50 | 28.25 | 27.44 | 27.66 | 280,108 | +0.34(+1.24%) |
Jul 19, 2021 | 26.91 | 27.75 | 26.61 | 27.32 | 225,343 | -0.86(-3.05%) |
Jul 16, 2021 | 29.44 | 29.50 | 27.55 | 28.18 | 181,683 | -0.73(-2.53%) |
Jul 15, 2021 | 29.52 | 30.27 | 28.74 | 28.91 | 236,735 | -1.32(-4.37%) |
Jul 14, 2021 | 31.49 | 31.98 | 30.12 | 30.23 | 124,934 | -0.96(-3.08%) |
Jul 13, 2021 | 31.79 | 31.94 | 31.12 | 31.19 | 130,810 | -0.92(-2.87%) |
Jul 12, 2021 | 31.53 | 32.24 | 30.84 | 32.11 | 142,346 | +0.23(+0.72%) |
Jul 09, 2021 | 31.81 | 32.19 | 31.29 | 31.88 | 147,592 | +0.82(+2.64%) |
Jul 08, 2021 | 30.43 | 31.58 | 30.06 | 31.06 | 134,321 | -0.02(-0.06%) |
Jul 07, 2021 | 31.45 | 32.14 | 30.60 | 31.08 | 167,279 | -0.65(-2.05%) |
Jul 06, 2021 | 33.53 | 33.60 | 31.53 | 31.73 | 134,765 | -2.07(-6.12%) |
Jul 02, 2021 | 34.52 | 34.52 | 33.49 | 33.80 | 88,259 | -0.82(-2.37%) |
Jul 01, 2021 | 34.87 | 35.09 | 34.27 | 34.62 | 121,732 | +0.79(+2.34%) |
Jun 30, 2021 | 33.98 | 34.57 | 33.78 | 33.83 | 120,357 | -0.10(-0.29%) |
Jun 29, 2021 | 34.16 | 34.71 | 33.87 | 33.93 | 109,242 | +0.22(+0.65%) |
Jun 28, 2021 | 36.66 | 36.71 | 33.45 | 33.71 | 230,346 | -2.74(-7.52%) |
Jun 25, 2021 | 37.18 | 37.47 | 36.42 | 36.45 | 533,682 | -0.72(-1.94%) |
Jun 24, 2021 | 37.12 | 37.44 | 36.50 | 37.17 | 189,274 | +0.17(+0.46%) |
Jun 23, 2021 | 38.71 | 39.19 | 36.91 | 37.00 | 215,446 | -1.01(-2.66%) |
Jun 22, 2021 | 37.61 | 38.11 | 37.00 | 38.01 | 125,801 | -0.03(-0.08%) |
Jun 21, 2021 | 36.55 | 38.65 | 36.55 | 38.04 | 182,285 | +1.78(+4.91%) |
Jun 18, 2021 | 36.54 | 37.32 | 36.11 | 36.26 | 558,704 | -1.07(-2.87%) |
Jun 17, 2021 | 39.54 | 39.59 | 36.61 | 37.33 | 241,819 | -2.39(-6.02%) |
Jun 16, 2021 | 38.72 | 40.09 | 38.64 | 39.72 | 197,085 | +0.63(+1.61%) |
Jun 15, 2021 | 38.04 | 39.11 | 37.68 | 39.09 | 169,644 | +1.21(+3.19%) |
Jun 14, 2021 | 38.50 | 39.31 | 37.70 | 37.88 | 202,738 | +0.13(+0.34%) |
Jun 11, 2021 | 37.99 | 38.06 | 37.38 | 37.75 | 79,002 | -0.05(-0.13%) |
Jun 10, 2021 | 38.35 | 38.64 | 37.17 | 37.80 | 117,322 | -0.19(-0.50%) |
Jun 09, 2021 | 37.82 | 38.06 | 37.47 | 37.99 | 165,756 | +0.29(+0.77%) |
Jun 08, 2021 | 37.02 | 37.96 | 36.58 | 37.70 | 113,434 | +0.54(+1.45%) |
Jun 07, 2021 | 38.21 | 38.45 | 37.07 | 37.16 | 132,589 | -1.08(-2.82%) |
Jun 04, 2021 | 37.75 | 38.45 | 36.59 | 38.24 | 186,067 | +0.82(+2.19%) |
Jun 03, 2021 | 36.59 | 37.68 | 36.17 | 37.42 | 210,822 | +0.59(+1.60%) |
Jun 02, 2021 | 34.76 | 37.93 | 34.08 | 36.83 | 469,058 | +2.40(+6.97%) |