Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.56 | 23.23 | 21.86 | 22.18 | 800,364 | -0.37(-1.64%) |
Aug 30, 2021 | 23.88 | 24.07 | 22.52 | 22.55 | 307,019 | -1.63(-6.74%) |
Aug 27, 2021 | 22.23 | 24.24 | 22.23 | 24.18 | 252,015 | +1.95(+8.77%) |
Aug 26, 2021 | 23.12 | 23.99 | 22.07 | 22.23 | 219,860 | -1.17(-5.00%) |
Aug 25, 2021 | 23.70 | 24.68 | 23.39 | 23.40 | 345,949 | +0.07(+0.30%) |
Aug 24, 2021 | 22.92 | 23.94 | 22.60 | 23.33 | 305,398 | +0.56(+2.46%) |
Aug 23, 2021 | 22.58 | 23.94 | 21.65 | 22.77 | 373,864 | +0.31(+1.38%) |
Aug 20, 2021 | 21.63 | 22.95 | 21.50 | 22.46 | 150,731 | +0.55(+2.51%) |
Aug 19, 2021 | 22.56 | 22.56 | 21.12 | 21.91 | 193,101 | -0.64(-2.84%) |
Aug 18, 2021 | 23.60 | 23.94 | 22.45 | 22.55 | 143,937 | -0.73(-3.14%) |
Aug 17, 2021 | 24.00 | 24.11 | 22.52 | 23.28 | 213,290 | -1.55(-6.24%) |
Aug 16, 2021 | 26.51 | 26.51 | 24.74 | 24.83 | 127,806 | -2.03(-7.56%) |
Aug 13, 2021 | 26.50 | 28.47 | 24.07 | 26.86 | 211,640 | -0.38(-1.40%) |
Aug 12, 2021 | 29.11 | 29.34 | 27.23 | 27.24 | 157,652 | -1.53(-5.32%) |
Aug 11, 2021 | 29.66 | 30.23 | 28.20 | 28.77 | 90,822 | -0.42(-1.44%) |
Aug 10, 2021 | 30.27 | 30.61 | 28.58 | 29.19 | 121,378 | -0.83(-2.76%) |
Aug 09, 2021 | 30.07 | 30.73 | 29.74 | 30.02 | 79,624 | -0.32(-1.05%) |
Aug 06, 2021 | 30.31 | 30.50 | 29.11 | 30.34 | 203,569 | -0.01(-0.03%) |
Aug 05, 2021 | 29.84 | 30.50 | 29.08 | 30.35 | 189,425 | +0.53(+1.78%) |
Aug 04, 2021 | 31.06 | 31.06 | 29.41 | 29.82 | 163,845 | -1.23(-3.96%) |
Aug 03, 2021 | 32.54 | 32.54 | 29.52 | 31.05 | 346,915 | -1.85(-5.62%) |
Aug 02, 2021 | 33.31 | 33.63 | 32.19 | 32.90 | 139,118 | -0.50(-1.50%) |
Jul 30, 2021 | 33.08 | 33.54 | 32.84 | 33.40 | 87,322 | +0.01(+0.03%) |
Jul 29, 2021 | 34.36 | 34.36 | 33.33 | 33.39 | 94,412 | -0.31(-0.92%) |
Jul 28, 2021 | 33.78 | 34.15 | 33.01 | 33.70 | 63,825 | +0.55(+1.66%) |
Jul 27, 2021 | 32.88 | 33.27 | 32.40 | 33.15 | 92,529 | -0.30(-0.90%) |
Jul 26, 2021 | 33.20 | 34.18 | 33.02 | 33.45 | 66,478 | +0.68(+2.08%) |
Jul 23, 2021 | 33.72 | 33.78 | 32.33 | 32.77 | 87,086 | -0.75(-2.24%) |
Jul 22, 2021 | 34.30 | 34.30 | 33.45 | 33.52 | 69,955 | -0.94(-2.73%) |
Jul 21, 2021 | 33.91 | 35.34 | 33.91 | 34.46 | 128,939 | +0.46(+1.35%) |
Jul 20, 2021 | 33.10 | 34.32 | 32.84 | 34.00 | 134,661 | +0.94(+2.84%) |
Jul 19, 2021 | 30.65 | 33.27 | 30.01 | 33.06 | 181,435 | +0.62(+1.91%) |
Jul 16, 2021 | 33.25 | 33.25 | 32.28 | 32.44 | 77,923 | -0.28(-0.86%) |
Jul 15, 2021 | 32.41 | 32.97 | 32.00 | 32.72 | 190,780 | +0.23(+0.71%) |
Jul 14, 2021 | 33.01 | 33.67 | 32.02 | 32.49 | 224,829 | -0.48(-1.46%) |
Jul 13, 2021 | 34.36 | 34.63 | 32.76 | 32.97 | 153,639 | -1.53(-4.43%) |
Jul 12, 2021 | 34.88 | 35.95 | 34.00 | 34.50 | 365,843 | -0.36(-1.03%) |
Jul 09, 2021 | 36.76 | 37.31 | 34.67 | 34.86 | 366,306 | -2.45(-6.57%) |
Jul 08, 2021 | 36.42 | 37.88 | 35.89 | 37.31 | 91,553 | -0.19(-0.51%) |
Jul 07, 2021 | 39.26 | 39.88 | 36.59 | 37.50 | 284,567 | -1.61(-4.12%) |
Jul 06, 2021 | 38.60 | 39.73 | 38.50 | 39.11 | 79,895 | -0.27(-0.69%) |
Jul 02, 2021 | 41.09 | 41.84 | 39.04 | 39.38 | 176,136 | -1.91(-4.63%) |
Jul 01, 2021 | 41.66 | 42.35 | 40.45 | 41.29 | 193,835 | -0.81(-1.92%) |
Jun 30, 2021 | 43.31 | 44.16 | 42.09 | 42.10 | 159,724 | -1.68(-3.84%) |
Jun 29, 2021 | 46.02 | 47.00 | 43.67 | 43.78 | 179,342 | -2.55(-5.50%) |
Jun 28, 2021 | 43.90 | 46.97 | 43.54 | 46.33 | 221,451 | +2.59(+5.92%) |
Jun 25, 2021 | 44.17 | 44.46 | 42.62 | 43.74 | 543,860 | -0.38(-0.86%) |
Jun 24, 2021 | 42.92 | 44.91 | 42.53 | 44.12 | 153,113 | +1.08(+2.51%) |
Jun 23, 2021 | 42.70 | 44.59 | 41.86 | 43.04 | 258,427 | +0.47(+1.10%) |
Jun 22, 2021 | 42.51 | 42.70 | 41.69 | 42.57 | 242,011 | +0.41(+0.97%) |
Jun 21, 2021 | 41.23 | 42.71 | 40.12 | 42.16 | 228,495 | +0.64(+1.54%) |
Jun 18, 2021 | 42.55 | 42.76 | 41.31 | 41.52 | 503,632 | -1.11(-2.60%) |
Jun 17, 2021 | 39.92 | 43.33 | 39.21 | 42.63 | 287,299 | +1.36(+3.30%) |
Jun 16, 2021 | 40.00 | 41.65 | 39.60 | 41.27 | 272,564 | +1.08(+2.69%) |
Jun 15, 2021 | 42.30 | 42.86 | 39.46 | 40.19 | 148,858 | -2.15(-5.08%) |
Jun 14, 2021 | 41.90 | 42.79 | 41.33 | 42.34 | 380,476 | +0.87(+2.10%) |
Jun 11, 2021 | 42.10 | 42.10 | 40.35 | 41.47 | 291,155 | -0.70(-1.66%) |
Jun 10, 2021 | 43.23 | 44.20 | 42.09 | 42.17 | 172,185 | -0.56(-1.31%) |
Jun 09, 2021 | 42.85 | 44.14 | 42.47 | 42.73 | 173,354 | -0.57(-1.32%) |
Jun 08, 2021 | 42.95 | 43.97 | 42.01 | 43.30 | 239,363 | +1.91(+4.61%) |
Jun 07, 2021 | 42.10 | 42.81 | 41.21 | 41.39 | 175,589 | -0.09(-0.22%) |
Jun 04, 2021 | 41.40 | 41.58 | 40.77 | 41.48 | 152,598 | +0.66(+1.62%) |
Jun 03, 2021 | 43.47 | 43.54 | 40.59 | 40.82 | 276,990 | -3.46(-7.81%) |
Jun 02, 2021 | 43.50 | 45.22 | 42.95 | 44.28 | 716,755 | +1.29(+3.00%) |