Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.79 | 24.44 | 23.60 | 23.87 | 428,995 | -0.01(-0.04%) |
Aug 30, 2021 | 24.02 | 24.02 | 23.36 | 23.88 | 301,510 | +0.17(+0.72%) |
Aug 27, 2021 | 23.22 | 23.76 | 22.97 | 23.71 | 430,235 | +0.48(+2.07%) |
Aug 26, 2021 | 24.27 | 24.43 | 23.16 | 23.23 | 552,452 | -1.38(-5.61%) |
Aug 25, 2021 | 24.14 | 25.00 | 23.93 | 24.61 | 768,579 | +0.47(+1.95%) |
Aug 24, 2021 | 23.53 | 24.33 | 23.34 | 24.14 | 450,012 | +0.92(+3.96%) |
Aug 23, 2021 | 22.68 | 23.56 | 22.24 | 23.22 | 818,407 | +0.87(+3.89%) |
Aug 20, 2021 | 21.71 | 22.47 | 21.71 | 22.35 | 797,190 | +0.57(+2.62%) |
Aug 19, 2021 | 21.59 | 22.18 | 21.36 | 21.78 | 478,582 | -0.32(-1.45%) |
Aug 18, 2021 | 22.58 | 23.06 | 22.05 | 22.10 | 442,165 | -0.60(-2.64%) |
Aug 17, 2021 | 24.24 | 24.24 | 22.51 | 22.70 | 708,849 | -1.90(-7.72%) |
Aug 16, 2021 | 24.72 | 25.05 | 24.31 | 24.60 | 552,330 | -0.17(-0.69%) |
Aug 13, 2021 | 25.26 | 25.26 | 24.33 | 24.77 | 679,949 | -0.53(-2.09%) |
Aug 12, 2021 | 24.18 | 25.45 | 23.76 | 25.30 | 747,439 | +0.97(+3.99%) |
Aug 11, 2021 | 24.72 | 24.72 | 23.75 | 24.33 | 1,043,880 | -0.57(-2.29%) |
Aug 10, 2021 | 23.50 | 25.11 | 23.50 | 24.90 | 855,913 | +1.09(+4.58%) |
Aug 09, 2021 | 23.61 | 24.33 | 23.10 | 23.81 | 1,261,703 | -0.15(-0.63%) |
Aug 06, 2021 | 23.92 | 25.19 | 23.86 | 23.96 | 1,378,846 | -0.20(-0.83%) |
Aug 05, 2021 | 22.76 | 24.51 | 22.63 | 24.16 | 1,343,726 | +2.01(+9.07%) |
Aug 04, 2021 | 23.31 | 24.50 | 22.02 | 22.15 | 1,812,409 | +0.92(+4.33%) |
Aug 03, 2021 | 21.37 | 21.37 | 20.07 | 21.23 | 1,084,153 | -0.06(-0.28%) |
Aug 02, 2021 | 21.24 | 22.37 | 21.02 | 21.29 | 1,227,271 | +0.40(+1.91%) |
Jul 30, 2021 | 20.80 | 21.32 | 20.55 | 20.89 | 596,334 | -0.17(-0.81%) |
Jul 29, 2021 | 20.95 | 21.54 | 20.91 | 21.06 | 679,263 | +0.35(+1.69%) |
Jul 28, 2021 | 20.79 | 20.84 | 20.07 | 20.71 | 470,473 | +0.21(+1.02%) |
Jul 27, 2021 | 20.64 | 20.64 | 19.75 | 20.50 | 683,155 | -0.35(-1.68%) |
Jul 26, 2021 | 20.50 | 21.10 | 20.43 | 20.85 | 357,127 | +0.39(+1.91%) |
Jul 23, 2021 | 20.71 | 20.71 | 20.00 | 20.46 | 643,634 | -0.10(-0.49%) |
Jul 22, 2021 | 20.89 | 20.98 | 20.40 | 20.56 | 664,409 | -0.36(-1.72%) |
Jul 21, 2021 | 21.00 | 21.45 | 20.43 | 20.92 | 698,992 | +0.14(+0.67%) |
Jul 20, 2021 | 19.00 | 21.01 | 19.00 | 20.78 | 949,211 | +1.81(+9.54%) |
Jul 19, 2021 | 19.62 | 19.62 | 18.62 | 18.97 | 1,253,862 | -0.91(-4.58%) |
Jul 16, 2021 | 20.87 | 20.98 | 19.80 | 19.88 | 586,289 | -0.74(-3.59%) |
Jul 15, 2021 | 21.00 | 21.16 | 20.43 | 20.62 | 756,901 | -0.60(-2.83%) |
Jul 14, 2021 | 21.72 | 22.08 | 21.14 | 21.22 | 430,334 | -0.31(-1.44%) |
Jul 13, 2021 | 21.91 | 21.94 | 21.32 | 21.53 | 575,577 | -0.56(-2.54%) |
Jul 12, 2021 | 22.21 | 22.52 | 21.75 | 22.09 | 348,393 | -0.06(-0.27%) |
Jul 09, 2021 | 21.84 | 22.40 | 21.34 | 22.15 | 712,162 | +0.47(+2.17%) |
Jul 08, 2021 | 21.20 | 21.85 | 20.70 | 21.68 | 907,691 | -0.13(-0.60%) |
Jul 07, 2021 | 22.01 | 22.11 | 21.46 | 21.81 | 904,585 | -0.35(-1.58%) |
Jul 06, 2021 | 23.84 | 23.84 | 22.02 | 22.16 | 862,855 | -1.69(-7.09%) |
Jul 02, 2021 | 23.85 | 24.08 | 23.33 | 23.85 | 702,204 | -0.02(-0.08%) |
Jul 01, 2021 | 23.89 | 24.15 | 23.50 | 23.87 | 539,271 | +0.12(+0.51%) |
Jun 30, 2021 | 23.31 | 23.86 | 22.87 | 23.75 | 553,485 | +0.20(+0.85%) |
Jun 29, 2021 | 23.50 | 23.86 | 23.29 | 23.55 | 619,653 | +0.29(+1.25%) |
Jun 28, 2021 | 23.84 | 23.94 | 23.02 | 23.26 | 1,244,612 | +0.01(+0.04%) |
Jun 25, 2021 | 22.17 | 23.84 | 22.04 | 23.25 | 1,847,680 | +1.27(+5.78%) |
Jun 24, 2021 | 22.40 | 22.50 | 21.19 | 21.98 | 1,773,778 | -0.53(-2.35%) |
Jun 23, 2021 | 22.52 | 23.21 | 22.24 | 22.51 | 1,626,694 | +0.13(+0.58%) |
Jun 22, 2021 | 22.17 | 23.81 | 21.92 | 22.38 | 4,150,778 | +2.04(+10.03%) |
Jun 21, 2021 | 20.02 | 20.68 | 20.02 | 20.34 | 1,071,759 | +0.06(+0.30%) |
Jun 18, 2021 | 20.61 | 21.16 | 20.02 | 20.28 | 1,766,321 | -0.90(-4.25%) |
Jun 17, 2021 | 22.07 | 22.25 | 19.89 | 21.18 | 1,772,308 | -1.07(-4.81%) |
Jun 16, 2021 | 23.26 | 23.36 | 21.82 | 22.25 | 1,454,056 | -0.98(-4.22%) |
Jun 15, 2021 | 23.70 | 24.00 | 22.97 | 23.23 | 867,841 | -0.57(-2.39%) |
Jun 14, 2021 | 24.54 | 24.75 | 23.80 | 23.80 | 447,911 | -0.69(-2.82%) |
Jun 11, 2021 | 24.00 | 24.49 | 23.97 | 24.49 | 460,920 | +0.49(+2.04%) |
Jun 10, 2021 | 25.03 | 25.32 | 23.97 | 24.00 | 543,333 | -0.76(-3.07%) |
Jun 09, 2021 | 25.72 | 25.72 | 24.75 | 24.76 | 498,145 | -0.96(-3.73%) |
Jun 08, 2021 | 25.42 | 26.10 | 25.15 | 25.72 | 417,605 | +0.29(+1.14%) |
Jun 07, 2021 | 25.00 | 25.45 | 24.61 | 25.43 | 346,976 | +0.59(+2.38%) |
Jun 04, 2021 | 25.02 | 25.10 | 24.32 | 24.84 | 481,655 | -0.12(-0.48%) |
Jun 03, 2021 | 25.63 | 25.65 | 24.92 | 24.96 | 535,901 | -0.88(-3.41%) |
Jun 02, 2021 | 25.87 | 26.03 | 25.38 | 25.84 | 300,751 | -0.01(-0.04%) |