Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.01 | 24.08 | 23.23 | 23.47 | 19,462,770 | -0.54(-2.25%) |
Aug 30, 2021 | 24.59 | 24.72 | 23.95 | 24.01 | 14,077,950 | -0.36(-1.48%) |
Aug 27, 2021 | 24.13 | 24.68 | 24.06 | 24.37 | 15,088,120 | +0.47(+1.97%) |
Aug 26, 2021 | 24.54 | 24.71 | 23.69 | 23.90 | 17,666,954 | -0.71(-2.89%) |
Aug 25, 2021 | 24.80 | 25.27 | 24.34 | 24.61 | 13,496,730 | -0.16(-0.65%) |
Aug 24, 2021 | 24.23 | 25.14 | 24.21 | 24.77 | 17,688,310 | +1.06(+4.47%) |
Aug 23, 2021 | 23.32 | 23.97 | 23.11 | 23.71 | 19,258,744 | +0.72(+3.13%) |
Aug 20, 2021 | 23.17 | 23.57 | 22.68 | 22.99 | 20,582,246 | -0.18(-0.78%) |
Aug 19, 2021 | 24.09 | 24.11 | 22.47 | 23.17 | 49,774,092 | -1.87(-7.47%) |
Aug 18, 2021 | 24.00 | 25.89 | 23.92 | 25.04 | 27,704,292 | +0.61(+2.50%) |
Aug 17, 2021 | 25.01 | 25.38 | 23.98 | 24.43 | 23,988,286 | -0.97(-3.82%) |
Aug 16, 2021 | 25.23 | 25.74 | 24.40 | 25.40 | 24,233,624 | -0.44(-1.70%) |
Aug 13, 2021 | 25.81 | 26.50 | 25.21 | 25.84 | 21,249,892 | +0.12(+0.47%) |
Aug 12, 2021 | 25.52 | 25.91 | 24.73 | 25.72 | 21,818,910 | -0.03(-0.12%) |
Aug 11, 2021 | 26.18 | 26.45 | 25.12 | 25.75 | 29,785,216 | -0.27(-1.04%) |
Aug 10, 2021 | 24.80 | 26.37 | 24.75 | 26.02 | 36,502,544 | +1.25(+5.05%) |
Aug 09, 2021 | 23.80 | 24.84 | 23.50 | 24.77 | 21,838,668 | +0.75(+3.12%) |
Aug 06, 2021 | 23.76 | 24.12 | 23.39 | 24.02 | 20,249,026 | +0.70(+3.00%) |
Aug 05, 2021 | 23.60 | 23.96 | 23.27 | 23.32 | 18,931,816 | -0.38(-1.60%) |
Aug 04, 2021 | 24.09 | 24.50 | 23.61 | 23.70 | 20,239,276 | -0.69(-2.83%) |
Aug 03, 2021 | 23.87 | 24.42 | 23.36 | 24.39 | 21,031,252 | +0.45(+1.88%) |
Aug 02, 2021 | 25.10 | 25.20 | 23.86 | 23.94 | 28,039,384 | -1.06(-4.24%) |
Jul 30, 2021 | 24.43 | 25.53 | 24.27 | 25.00 | 25,419,854 | +0.14(+0.56%) |
Jul 29, 2021 | 24.00 | 25.83 | 23.91 | 24.86 | 51,296,604 | +1.30(+5.52%) |
Jul 28, 2021 | 22.38 | 23.78 | 22.32 | 23.56 | 31,426,684 | +1.30(+5.84%) |
Jul 27, 2021 | 21.69 | 22.30 | 21.25 | 22.26 | 19,303,556 | +0.24(+1.09%) |
Jul 26, 2021 | 21.82 | 22.18 | 21.33 | 22.02 | 22,155,392 | +0.44(+2.04%) |
Jul 23, 2021 | 21.30 | 21.68 | 20.74 | 21.58 | 25,567,656 | +0.51(+2.42%) |
Jul 22, 2021 | 20.21 | 21.36 | 19.52 | 21.07 | 44,453,964 | -0.11(-0.52%) |
Jul 21, 2021 | 20.21 | 21.29 | 20.21 | 21.18 | 26,640,028 | +1.13(+5.64%) |
Jul 20, 2021 | 19.25 | 20.18 | 18.79 | 20.05 | 28,689,960 | +0.79(+4.10%) |
Jul 19, 2021 | 19.05 | 19.59 | 18.51 | 19.26 | 30,072,604 | -0.67(-3.36%) |
Jul 16, 2021 | 21.62 | 21.69 | 19.88 | 19.93 | 32,013,032 | -1.69(-7.82%) |
Jul 15, 2021 | 21.84 | 22.33 | 21.27 | 21.62 | 14,343,387 | -0.23(-1.05%) |
Jul 14, 2021 | 22.95 | 23.24 | 21.73 | 21.85 | 20,604,872 | -0.93(-4.08%) |
Jul 13, 2021 | 22.87 | 23.27 | 22.61 | 22.78 | 18,210,296 | -0.30(-1.30%) |
Jul 12, 2021 | 22.37 | 23.45 | 21.87 | 23.08 | 24,868,306 | +0.52(+2.30%) |
Jul 09, 2021 | 21.26 | 22.60 | 21.26 | 22.56 | 24,622,268 | +1.62(+7.74%) |
Jul 08, 2021 | 20.50 | 21.28 | 20.13 | 20.94 | 23,382,224 | -0.45(-2.10%) |
Jul 07, 2021 | 21.00 | 21.56 | 20.56 | 21.39 | 22,215,712 | +0.35(+1.66%) |
Jul 06, 2021 | 22.23 | 22.36 | 20.87 | 21.04 | 24,294,944 | -1.33(-5.95%) |
Jul 02, 2021 | 22.23 | 22.58 | 21.85 | 22.37 | 17,587,440 | +0.31(+1.41%) |
Jul 01, 2021 | 21.89 | 22.25 | 21.22 | 22.06 | 21,895,474 | +0.50(+2.32%) |
Jun 30, 2021 | 20.77 | 21.56 | 20.75 | 21.56 | 15,013,816 | +0.63(+3.01%) |
Jun 29, 2021 | 20.81 | 21.41 | 20.73 | 20.93 | 19,648,088 | +0.31(+1.50%) |
Jun 28, 2021 | 21.50 | 21.57 | 20.52 | 20.62 | 22,541,660 | -0.58(-2.74%) |
Jun 25, 2021 | 21.98 | 22.08 | 21.20 | 21.20 | 87,205,864 | -0.61(-2.80%) |
Jun 24, 2021 | 21.31 | 22.20 | 20.94 | 21.81 | 31,242,400 | +0.67(+3.17%) |
Jun 23, 2021 | 21.34 | 21.94 | 20.97 | 21.14 | 22,803,484 | +0.27(+1.29%) |
Jun 22, 2021 | 20.82 | 21.12 | 20.46 | 20.87 | 18,526,636 | +0.00(+0.00%) |
Jun 21, 2021 | 20.43 | 21.14 | 20.35 | 20.87 | 29,756,130 | +0.60(+2.96%) |
Jun 18, 2021 | 21.25 | 21.70 | 19.91 | 20.27 | 44,803,456 | -0.92(-4.34%) |
Jun 17, 2021 | 22.33 | 22.61 | 20.68 | 21.19 | 49,117,048 | -1.47(-6.49%) |
Jun 16, 2021 | 22.60 | 23.25 | 21.86 | 22.66 | 43,400,520 | -0.20(-0.87%) |
Jun 15, 2021 | 22.61 | 23.34 | 21.36 | 22.86 | 54,640,360 | +0.72(+3.25%) |
Jun 14, 2021 | 24.01 | 24.07 | 21.96 | 22.14 | 41,264,820 | -2.30(-9.41%) |
Jun 11, 2021 | 23.57 | 24.57 | 23.30 | 24.44 | 57,780,476 | +1.48(+6.45%) |
Jun 10, 2021 | 23.53 | 24.76 | 22.65 | 22.96 | 73,929,304 | -0.26(-1.12%) |
Jun 09, 2021 | 20.55 | 23.99 | 20.39 | 23.22 | 88,784,048 | +2.95(+14.55%) |
Jun 08, 2021 | 19.44 | 20.35 | 18.95 | 20.27 | 18,645,268 | +0.90(+4.65%) |
Jun 07, 2021 | 19.72 | 19.92 | 19.23 | 19.37 | 13,640,355 | -0.50(-2.52%) |
Jun 04, 2021 | 20.23 | 20.37 | 19.84 | 19.87 | 13,019,974 | -0.13(-0.65%) |
Jun 03, 2021 | 19.71 | 20.28 | 19.23 | 20.00 | 14,871,763 | -0.12(-0.60%) |
Jun 02, 2021 | 20.44 | 20.49 | 19.79 | 20.12 | 13,533,003 | -0.37(-1.81%) |