Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.83 | 25.90 | 24.75 | 25.71 | 2,203,743 | +0.87(+3.50%) |
Aug 30, 2021 | 24.62 | 25.20 | 24.10 | 24.84 | 1,678,956 | +0.26(+1.06%) |
Aug 27, 2021 | 24.32 | 24.81 | 23.09 | 24.58 | 2,299,961 | +0.61(+2.54%) |
Aug 26, 2021 | 23.52 | 25.20 | 23.03 | 23.97 | 3,995,971 | +0.96(+4.17%) |
Aug 25, 2021 | 22.91 | 23.94 | 22.66 | 23.01 | 2,351,495 | +0.29(+1.28%) |
Aug 24, 2021 | 22.00 | 22.74 | 21.64 | 22.72 | 1,730,153 | +0.79(+3.60%) |
Aug 23, 2021 | 22.32 | 22.54 | 21.61 | 21.93 | 1,444,624 | +0.36(+1.67%) |
Aug 20, 2021 | 21.25 | 21.90 | 21.02 | 21.57 | 1,132,583 | +0.13(+0.61%) |
Aug 19, 2021 | 21.75 | 22.31 | 21.32 | 21.44 | 1,254,262 | -0.71(-3.21%) |
Aug 18, 2021 | 21.57 | 22.85 | 21.27 | 22.15 | 2,212,850 | +0.64(+2.98%) |
Aug 17, 2021 | 22.26 | 22.68 | 21.46 | 21.51 | 1,562,737 | -0.81(-3.63%) |
Aug 16, 2021 | 22.87 | 22.89 | 21.33 | 22.32 | 2,745,780 | -0.48(-2.11%) |
Aug 13, 2021 | 20.57 | 23.40 | 20.46 | 22.80 | 8,612,848 | +2.17(+10.52%) |
Aug 12, 2021 | 20.34 | 20.66 | 19.92 | 20.63 | 3,739,093 | +0.28(+1.38%) |
Aug 11, 2021 | 20.37 | 20.62 | 19.48 | 20.35 | 6,681,226 | +1.60(+8.53%) |
Aug 10, 2021 | 18.35 | 18.77 | 17.79 | 18.75 | 2,842,435 | +0.35(+1.90%) |
Aug 09, 2021 | 18.38 | 18.78 | 18.27 | 18.40 | 1,775,449 | -0.02(-0.11%) |
Aug 06, 2021 | 18.58 | 18.80 | 18.29 | 18.42 | 694,199 | -0.08(-0.43%) |
Aug 05, 2021 | 18.73 | 18.81 | 18.19 | 18.50 | 881,064 | -0.01(-0.05%) |
Aug 04, 2021 | 18.39 | 18.83 | 18.17 | 18.51 | 1,207,823 | +0.01(+0.05%) |
Aug 03, 2021 | 18.10 | 18.68 | 17.99 | 18.50 | 1,672,638 | +0.46(+2.55%) |
Aug 02, 2021 | 17.49 | 18.09 | 17.49 | 18.04 | 931,034 | +0.48(+2.73%) |
Jul 30, 2021 | 17.31 | 17.70 | 17.13 | 17.56 | 903,618 | +0.20(+1.15%) |
Jul 29, 2021 | 17.07 | 17.43 | 17.04 | 17.36 | 656,753 | +0.33(+1.94%) |
Jul 28, 2021 | 17.14 | 17.30 | 16.72 | 17.03 | 1,953,579 | +0.27(+1.61%) |
Jul 27, 2021 | 18.36 | 18.45 | 16.40 | 16.76 | 4,364,335 | -1.73(-9.36%) |
Jul 26, 2021 | 18.34 | 18.79 | 18.18 | 18.49 | 1,010,755 | +0.15(+0.82%) |
Jul 23, 2021 | 18.21 | 18.38 | 18.04 | 18.34 | 608,966 | +0.11(+0.60%) |
Jul 22, 2021 | 18.12 | 18.27 | 17.90 | 18.23 | 524,885 | +0.18(+1.00%) |
Jul 21, 2021 | 17.66 | 18.18 | 17.66 | 18.05 | 694,137 | +0.45(+2.56%) |
Jul 20, 2021 | 17.52 | 17.76 | 17.31 | 17.60 | 1,018,541 | +0.15(+0.86%) |
Jul 19, 2021 | 18.01 | 18.22 | 17.11 | 17.45 | 1,746,772 | -0.85(-4.64%) |
Jul 16, 2021 | 18.24 | 18.53 | 18.09 | 18.30 | 696,160 | +0.09(+0.49%) |
Jul 15, 2021 | 18.36 | 18.46 | 17.66 | 18.21 | 1,152,183 | -0.15(-0.82%) |
Jul 14, 2021 | 19.14 | 19.31 | 18.15 | 18.36 | 1,139,273 | -0.65(-3.42%) |
Jul 13, 2021 | 19.67 | 20.23 | 18.93 | 19.01 | 1,180,613 | -0.91(-4.57%) |
Jul 12, 2021 | 18.64 | 19.94 | 18.60 | 19.92 | 1,372,137 | +1.24(+6.64%) |
Jul 09, 2021 | 18.83 | 19.00 | 18.42 | 18.68 | 677,653 | -0.01(-0.05%) |
Jul 08, 2021 | 19.23 | 19.27 | 18.38 | 18.69 | 1,347,542 | -0.81(-4.15%) |
Jul 07, 2021 | 19.52 | 20.02 | 19.03 | 19.50 | 3,086,665 | +0.64(+3.39%) |
Jul 06, 2021 | 18.31 | 18.86 | 18.28 | 18.86 | 1,589,241 | +0.59(+3.23%) |
Jul 02, 2021 | 18.40 | 18.93 | 18.12 | 18.27 | 1,288,989 | +0.22(+1.22%) |
Jul 01, 2021 | 17.86 | 18.19 | 17.57 | 18.05 | 2,465,821 | +1.25(+7.44%) |
Jun 30, 2021 | 16.95 | 17.35 | 16.31 | 16.80 | 1,355,078 | -0.60(-3.45%) |
Jun 29, 2021 | 17.80 | 18.16 | 17.30 | 17.40 | 855,031 | -0.29(-1.64%) |
Jun 28, 2021 | 17.65 | 17.88 | 17.41 | 17.69 | 826,944 | +0.04(+0.23%) |
Jun 25, 2021 | 17.69 | 17.94 | 17.28 | 17.65 | 7,798,090 | +0.05(+0.28%) |
Jun 24, 2021 | 18.34 | 18.34 | 17.60 | 17.60 | 1,319,978 | +0.00(+0.00%) |
Jun 23, 2021 | 17.37 | 17.91 | 17.30 | 17.60 | 905,855 | +0.23(+1.32%) |
Jun 22, 2021 | 18.39 | 18.54 | 17.21 | 17.37 | 2,915,148 | -1.07(-5.80%) |
Jun 21, 2021 | 18.81 | 18.85 | 17.80 | 18.44 | 2,671,186 | -0.36(-1.91%) |
Jun 18, 2021 | 18.53 | 19.37 | 18.53 | 18.80 | 8,364,749 | +0.12(+0.64%) |
Jun 17, 2021 | 18.62 | 19.44 | 18.51 | 18.68 | 3,362,951 | -0.08(-0.43%) |
Jun 16, 2021 | 18.35 | 18.91 | 17.83 | 18.76 | 3,222,756 | +0.58(+3.19%) |
Jun 15, 2021 | 18.09 | 18.47 | 17.72 | 18.18 | 2,116,615 | +0.39(+2.19%) |
Jun 14, 2021 | 17.59 | 18.86 | 17.36 | 17.79 | 3,912,073 | +0.46(+2.65%) |
Jun 11, 2021 | 17.15 | 17.44 | 16.85 | 17.33 | 1,439,786 | +0.33(+1.94%) |
Jun 10, 2021 | 16.74 | 17.19 | 16.53 | 17.00 | 976,953 | +0.40(+2.41%) |
Jun 09, 2021 | 16.86 | 17.14 | 16.36 | 16.60 | 1,085,073 | -0.15(-0.90%) |
Jun 08, 2021 | 16.18 | 16.97 | 16.18 | 16.75 | 1,433,916 | +0.61(+3.78%) |
Jun 07, 2021 | 15.88 | 16.35 | 15.42 | 16.14 | 3,021,775 | +0.52(+3.33%) |
Jun 04, 2021 | 15.01 | 15.74 | 14.93 | 15.62 | 1,793,974 | +0.66(+4.41%) |
Jun 03, 2021 | 15.55 | 15.55 | 14.90 | 14.96 | 1,043,866 | -0.09(-0.60%) |
Jun 02, 2021 | 15.11 | 15.44 | 14.60 | 15.05 | 937,950 | -0.03(-0.20%) |