Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.95 | 27.60 | 25.95 | 27.15 | 5,497 | +1.35(+5.23%) |
Aug 30, 2021 | 25.05 | 26.55 | 24.75 | 25.80 | 3,577 | +0.60(+2.38%) |
Aug 27, 2021 | 25.35 | 25.80 | 22.95 | 25.20 | 15,236 | -0.45(-1.75%) |
Aug 26, 2021 | 25.95 | 27.15 | 25.35 | 25.65 | 3,540 | +0.30(+1.18%) |
Aug 25, 2021 | 25.35 | 26.14 | 25.20 | 25.35 | 3,320 | +0.00(+0.00%) |
Aug 24, 2021 | 25.05 | 25.35 | 23.98 | 25.35 | 4,612 | +0.75(+3.05%) |
Aug 23, 2021 | 24.75 | 25.35 | 24.45 | 24.60 | 2,119 | +0.00(+0.00%) |
Aug 20, 2021 | 24.90 | 24.90 | 24.30 | 24.60 | 2,479 | -0.15(-0.61%) |
Aug 19, 2021 | 24.90 | 25.84 | 24.15 | 24.75 | 8,456 | -0.15(-0.60%) |
Aug 18, 2021 | 23.85 | 25.44 | 23.70 | 24.90 | 3,977 | +1.35(+5.73%) |
Aug 17, 2021 | 23.85 | 25.05 | 23.25 | 23.55 | 3,446 | -0.90(-3.68%) |
Aug 16, 2021 | 25.35 | 25.35 | 24.07 | 24.45 | 4,698 | -1.20(-4.68%) |
Aug 13, 2021 | 26.25 | 26.25 | 25.50 | 25.65 | 3,069 | -0.90(-3.39%) |
Aug 12, 2021 | 27.15 | 27.30 | 26.25 | 26.55 | 4,416 | -0.60(-2.21%) |
Aug 11, 2021 | 27.15 | 27.60 | 27.15 | 27.15 | 2,139 | -0.30(-1.09%) |
Aug 10, 2021 | 28.05 | 28.05 | 27.00 | 27.45 | 3,327 | -0.75(-2.66%) |
Aug 09, 2021 | 26.55 | 28.20 | 26.34 | 28.20 | 5,496 | +1.80(+6.82%) |
Aug 06, 2021 | 26.10 | 26.70 | 25.80 | 26.40 | 3,067 | +0.30(+1.15%) |
Aug 05, 2021 | 27.30 | 27.90 | 25.50 | 26.10 | 11,874 | -0.90(-3.33%) |
Aug 04, 2021 | 27.60 | 27.65 | 26.70 | 27.00 | 3,002 | -0.15(-0.55%) |
Aug 03, 2021 | 27.60 | 28.05 | 26.25 | 27.15 | 7,338 | -0.30(-1.09%) |
Aug 02, 2021 | 27.60 | 27.68 | 26.85 | 27.45 | 1,320 | +0.60(+2.23%) |
Jul 30, 2021 | 27.00 | 27.91 | 26.25 | 26.85 | 5,021 | -0.60(-2.19%) |
Jul 29, 2021 | 28.80 | 28.97 | 26.85 | 27.45 | 5,645 | -0.90(-3.17%) |
Jul 28, 2021 | 29.01 | 29.01 | 27.15 | 28.35 | 4,521 | +0.60(+2.16%) |
Jul 27, 2021 | 27.30 | 27.90 | 26.25 | 27.75 | 6,621 | -0.15(-0.54%) |
Jul 26, 2021 | 29.25 | 29.85 | 27.00 | 27.90 | 6,797 | -1.65(-5.58%) |
Jul 23, 2021 | 31.35 | 31.35 | 29.25 | 29.55 | 6,207 | -1.80(-5.74%) |
Jul 22, 2021 | 32.85 | 32.85 | 30.75 | 31.35 | 6,902 | -1.50(-4.57%) |
Jul 21, 2021 | 30.30 | 33.45 | 30.30 | 32.85 | 15,109 | +2.85(+9.50%) |
Jul 20, 2021 | 28.95 | 30.75 | 28.65 | 30.00 | 8,924 | +1.20(+4.17%) |
Jul 19, 2021 | 28.05 | 29.10 | 27.45 | 28.80 | 10,011 | -0.15(-0.52%) |
Jul 16, 2021 | 31.20 | 31.50 | 28.35 | 28.95 | 28,612 | -2.10(-6.76%) |
Jul 15, 2021 | 31.95 | 32.85 | 30.75 | 31.05 | 8,207 | -0.75(-2.36%) |
Jul 14, 2021 | 33.45 | 33.75 | 30.90 | 31.80 | 14,891 | -1.35(-4.07%) |
Jul 13, 2021 | 33.90 | 34.64 | 33.00 | 33.15 | 12,478 | -1.50(-4.33%) |
Jul 12, 2021 | 36.30 | 36.30 | 34.05 | 34.65 | 17,118 | -1.05(-2.94%) |
Jul 09, 2021 | 36.30 | 36.90 | 34.50 | 35.70 | 26,402 | -0.75(-2.06%) |
Jul 08, 2021 | 37.20 | 37.77 | 35.40 | 36.45 | 12,943 | -1.20(-3.19%) |
Jul 07, 2021 | 39.45 | 39.75 | 36.90 | 37.65 | 12,480 | -0.60(-1.57%) |
Jul 06, 2021 | 38.25 | 39.15 | 37.50 | 38.25 | 13,044 | +0.30(+0.79%) |
Jul 02, 2021 | 40.35 | 40.35 | 37.65 | 37.95 | 11,188 | -1.80(-4.53%) |
Jul 01, 2021 | 37.65 | 42.15 | 37.65 | 39.75 | 67,751 | +2.10(+5.58%) |
Jun 30, 2021 | 37.50 | 38.75 | 36.90 | 37.65 | 7,896 | +0.00(+0.00%) |
Jun 29, 2021 | 39.30 | 39.45 | 37.65 | 37.65 | 7,456 | -1.50(-3.83%) |
Jun 28, 2021 | 39.60 | 39.75 | 38.70 | 39.15 | 10,777 | +0.60(+1.56%) |
Jun 25, 2021 | 38.70 | 39.75 | 37.95 | 38.55 | 69,119 | +0.15(+0.39%) |
Jun 24, 2021 | 37.95 | 38.85 | 36.45 | 38.40 | 32,548 | +2.25(+6.22%) |
Jun 23, 2021 | 36.60 | 37.50 | 36.00 | 36.15 | 16,749 | -0.15(-0.41%) |
Jun 22, 2021 | 37.05 | 37.50 | 35.85 | 36.30 | 11,843 | -0.60(-1.63%) |
Jun 21, 2021 | 37.20 | 38.16 | 36.30 | 36.90 | 22,577 | +0.75(+2.07%) |
Jun 18, 2021 | 40.65 | 41.52 | 35.01 | 36.15 | 58,985 | -4.65(-11.40%) |
Jun 17, 2021 | 40.05 | 42.60 | 39.08 | 40.80 | 55,539 | +0.00(+0.00%) |
Jun 16, 2021 | 41.25 | 42.67 | 40.65 | 40.80 | 23,440 | -1.20(-2.86%) |
Jun 15, 2021 | 41.25 | 44.25 | 39.67 | 42.00 | 59,859 | -3.30(-7.28%) |
Jun 14, 2021 | 34.35 | 46.50 | 33.30 | 45.30 | 389,938 | -17.85(-28.27%) |
Jun 11, 2021 | 66.00 | 66.87 | 62.55 | 63.15 | 12,035 | -2.25(-3.44%) |
Jun 10, 2021 | 66.00 | 69.60 | 65.17 | 65.40 | 13,368 | -2.10(-3.11%) |
Jun 09, 2021 | 65.40 | 68.70 | 65.40 | 67.50 | 4,576 | +1.50(+2.27%) |
Jun 08, 2021 | 67.50 | 68.85 | 65.40 | 66.00 | 6,594 | -1.20(-1.79%) |
Jun 07, 2021 | 68.85 | 70.65 | 66.15 | 67.20 | 8,150 | -1.65(-2.40%) |
Jun 04, 2021 | 70.35 | 71.25 | 66.90 | 68.85 | 3,763 | -1.80(-2.55%) |
Jun 03, 2021 | 69.90 | 72.72 | 68.25 | 70.65 | 5,750 | -0.15(-0.21%) |
Jun 02, 2021 | 72.30 | 74.10 | 69.00 | 70.80 | 6,071 | -1.95(-2.68%) |