Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.78 | 25.13 | 23.78 | 24.77 | 1,413,544 | +1.05(+4.43%) |
Aug 30, 2021 | 25.00 | 25.07 | 23.68 | 23.72 | 829,386 | -0.88(-3.58%) |
Aug 27, 2021 | 24.18 | 25.17 | 24.18 | 24.60 | 919,747 | +0.18(+0.74%) |
Aug 26, 2021 | 24.59 | 24.96 | 24.05 | 24.42 | 784,185 | -0.40(-1.61%) |
Aug 25, 2021 | 24.34 | 25.10 | 24.06 | 24.82 | 1,475,155 | +0.43(+1.76%) |
Aug 24, 2021 | 23.58 | 24.44 | 23.25 | 24.39 | 1,237,400 | +1.11(+4.77%) |
Aug 23, 2021 | 22.87 | 23.46 | 22.56 | 23.28 | 1,071,234 | +0.72(+3.19%) |
Aug 20, 2021 | 22.61 | 23.07 | 22.31 | 22.56 | 1,137,656 | -0.18(-0.79%) |
Aug 19, 2021 | 23.17 | 24.05 | 22.55 | 22.74 | 1,221,120 | -0.79(-3.36%) |
Aug 18, 2021 | 23.00 | 24.87 | 22.86 | 23.53 | 2,036,451 | +0.71(+3.11%) |
Aug 17, 2021 | 24.06 | 24.21 | 22.52 | 22.82 | 2,239,516 | -1.70(-6.93%) |
Aug 16, 2021 | 24.92 | 25.19 | 23.80 | 24.52 | 1,686,484 | -0.43(-1.72%) |
Aug 13, 2021 | 25.29 | 25.40 | 24.38 | 24.95 | 1,355,618 | -0.56(-2.20%) |
Aug 12, 2021 | 26.11 | 26.30 | 24.69 | 25.51 | 3,161,215 | -0.71(-2.71%) |
Aug 11, 2021 | 27.00 | 27.02 | 25.27 | 26.22 | 2,211,886 | -0.68(-2.53%) |
Aug 10, 2021 | 28.29 | 28.29 | 26.12 | 26.90 | 2,685,275 | -1.39(-4.91%) |
Aug 09, 2021 | 29.93 | 29.93 | 27.86 | 28.29 | 2,835,458 | -2.32(-7.58%) |
Aug 06, 2021 | 40.00 | 41.66 | 30.25 | 30.61 | 6,490,171 | -5.01(-14.07%) |
Aug 05, 2021 | 35.61 | 36.01 | 35.21 | 35.62 | 1,755,431 | -0.22(-0.61%) |
Aug 04, 2021 | 36.21 | 37.20 | 35.24 | 35.84 | 768,232 | -0.88(-2.40%) |
Aug 03, 2021 | 36.17 | 36.76 | 34.94 | 36.72 | 666,434 | +0.59(+1.63%) |
Aug 02, 2021 | 36.46 | 37.96 | 36.03 | 36.13 | 656,261 | -0.24(-0.66%) |
Jul 30, 2021 | 37.38 | 37.50 | 36.07 | 36.37 | 836,122 | -0.44(-1.20%) |
Jul 29, 2021 | 36.71 | 37.58 | 36.20 | 36.81 | 714,206 | +0.47(+1.29%) |
Jul 28, 2021 | 36.82 | 37.63 | 36.25 | 36.34 | 549,341 | +0.10(+0.28%) |
Jul 27, 2021 | 37.24 | 37.42 | 35.33 | 36.24 | 718,200 | -1.00(-2.69%) |
Jul 26, 2021 | 37.75 | 38.45 | 36.94 | 37.24 | 525,414 | -0.56(-1.48%) |
Jul 23, 2021 | 38.34 | 38.82 | 37.09 | 37.80 | 570,149 | -0.29(-0.76%) |
Jul 22, 2021 | 39.27 | 39.39 | 37.81 | 38.09 | 551,078 | -1.22(-3.10%) |
Jul 21, 2021 | 39.00 | 40.44 | 38.83 | 39.31 | 567,826 | +0.32(+0.82%) |
Jul 20, 2021 | 36.38 | 39.22 | 36.09 | 38.99 | 609,452 | +2.61(+7.17%) |
Jul 19, 2021 | 36.42 | 37.52 | 35.70 | 36.38 | 735,889 | -1.46(-3.86%) |
Jul 16, 2021 | 39.93 | 40.17 | 37.16 | 37.84 | 666,370 | -1.94(-4.88%) |
Jul 15, 2021 | 40.10 | 41.25 | 39.49 | 39.78 | 382,375 | -0.70(-1.73%) |
Jul 14, 2021 | 41.18 | 41.98 | 40.21 | 40.48 | 304,242 | -0.32(-0.78%) |
Jul 13, 2021 | 40.41 | 41.49 | 40.28 | 40.80 | 401,239 | +0.01(+0.02%) |
Jul 12, 2021 | 40.63 | 41.44 | 39.95 | 40.79 | 564,184 | +0.24(+0.59%) |
Jul 09, 2021 | 39.77 | 40.58 | 39.62 | 40.55 | 654,363 | +0.96(+2.42%) |
Jul 08, 2021 | 39.07 | 40.12 | 38.55 | 39.59 | 661,118 | -0.62(-1.54%) |
Jul 07, 2021 | 42.44 | 43.00 | 39.64 | 40.21 | 901,285 | -2.56(-5.99%) |
Jul 06, 2021 | 43.41 | 43.45 | 42.14 | 42.77 | 392,392 | -0.69(-1.59%) |
Jul 02, 2021 | 44.56 | 44.69 | 43.18 | 43.46 | 402,439 | -0.99(-2.23%) |
Jul 01, 2021 | 43.77 | 44.71 | 43.32 | 44.45 | 412,236 | +1.29(+2.99%) |
Jun 30, 2021 | 45.08 | 45.08 | 43.16 | 43.16 | 732,093 | -2.04(-4.51%) |
Jun 29, 2021 | 44.65 | 45.25 | 44.00 | 45.20 | 461,801 | +0.35(+0.78%) |
Jun 28, 2021 | 45.78 | 45.80 | 43.64 | 44.85 | 660,129 | -0.95(-2.07%) |
Jun 25, 2021 | 46.11 | 46.83 | 45.51 | 45.80 | 1,277,380 | -0.56(-1.21%) |
Jun 24, 2021 | 46.26 | 46.79 | 45.60 | 46.36 | 410,501 | +0.36(+0.78%) |
Jun 23, 2021 | 45.69 | 47.47 | 45.05 | 46.00 | 824,966 | +0.62(+1.37%) |
Jun 22, 2021 | 44.50 | 45.75 | 43.56 | 45.38 | 533,125 | +0.83(+1.86%) |
Jun 21, 2021 | 43.48 | 44.90 | 43.08 | 44.55 | 512,608 | +1.50(+3.48%) |
Jun 18, 2021 | 43.41 | 43.98 | 42.51 | 43.05 | 549,196 | -0.77(-1.76%) |
Jun 17, 2021 | 43.45 | 44.34 | 43.19 | 43.82 | 399,218 | +0.11(+0.25%) |
Jun 16, 2021 | 43.01 | 43.92 | 42.49 | 43.71 | 528,323 | +0.38(+0.88%) |
Jun 15, 2021 | 43.65 | 44.30 | 42.64 | 43.33 | 679,802 | -0.59(-1.34%) |
Jun 14, 2021 | 46.21 | 46.31 | 43.51 | 43.92 | 866,038 | -2.37(-5.12%) |
Jun 11, 2021 | 45.93 | 47.55 | 45.29 | 46.29 | 683,836 | +1.50(+3.35%) |
Jun 10, 2021 | 45.45 | 46.10 | 44.33 | 44.79 | 427,558 | -0.69(-1.52%) |
Jun 09, 2021 | 46.60 | 46.74 | 45.19 | 45.48 | 530,291 | -0.38(-0.83%) |
Jun 08, 2021 | 46.20 | 46.84 | 45.02 | 45.86 | 458,129 | -0.13(-0.28%) |
Jun 07, 2021 | 45.87 | 47.25 | 45.37 | 45.99 | 468,572 | +0.35(+0.77%) |
Jun 04, 2021 | 47.06 | 47.47 | 45.34 | 45.64 | 400,450 | -1.37(-2.91%) |
Jun 03, 2021 | 46.55 | 47.14 | 45.46 | 47.01 | 531,567 | -0.02(-0.04%) |
Jun 02, 2021 | 47.88 | 47.88 | 46.71 | 47.03 | 492,542 | -0.59(-1.24%) |