Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.27 | 22.32 | 21.46 | 21.65 | 1,655,286 | -0.70(-3.13%) |
Aug 30, 2021 | 22.84 | 22.90 | 22.18 | 22.35 | 806,441 | -0.40(-1.76%) |
Aug 27, 2021 | 22.08 | 22.85 | 22.01 | 22.75 | 1,163,317 | +0.55(+2.48%) |
Aug 26, 2021 | 22.80 | 22.91 | 22.09 | 22.20 | 1,134,772 | -0.82(-3.56%) |
Aug 25, 2021 | 23.06 | 23.44 | 22.80 | 23.02 | 948,790 | -0.18(-0.78%) |
Aug 24, 2021 | 22.26 | 23.39 | 22.11 | 23.20 | 963,746 | +0.94(+4.22%) |
Aug 23, 2021 | 21.95 | 22.32 | 21.50 | 22.26 | 999,980 | +0.48(+2.20%) |
Aug 20, 2021 | 21.47 | 22.25 | 21.32 | 21.78 | 1,171,238 | +0.19(+0.88%) |
Aug 19, 2021 | 22.21 | 22.39 | 21.47 | 21.59 | 1,218,993 | -0.83(-3.70%) |
Aug 18, 2021 | 22.46 | 22.88 | 22.20 | 22.42 | 1,036,228 | -0.10(-0.44%) |
Aug 17, 2021 | 22.69 | 23.09 | 21.92 | 22.52 | 1,577,967 | -0.50(-2.17%) |
Aug 16, 2021 | 22.44 | 23.69 | 22.41 | 23.02 | 1,509,540 | -0.02(-0.09%) |
Aug 13, 2021 | 24.04 | 24.31 | 22.85 | 23.04 | 2,038,568 | -0.89(-3.72%) |
Aug 12, 2021 | 24.38 | 24.85 | 23.52 | 23.93 | 2,376,508 | -0.43(-1.77%) |
Aug 11, 2021 | 23.62 | 24.95 | 22.82 | 24.36 | 11,678,707 | -7.93(-24.56%) |
Aug 10, 2021 | 31.50 | 32.80 | 30.90 | 32.29 | 3,138,082 | +1.35(+4.36%) |
Aug 09, 2021 | 31.60 | 31.97 | 30.67 | 30.94 | 859,267 | -0.37(-1.18%) |
Aug 06, 2021 | 31.76 | 31.76 | 30.89 | 31.31 | 670,726 | -0.01(-0.03%) |
Aug 05, 2021 | 30.38 | 31.59 | 30.28 | 31.32 | 1,452,112 | +0.97(+3.20%) |
Aug 04, 2021 | 30.85 | 31.23 | 30.15 | 30.35 | 722,853 | -0.91(-2.91%) |
Aug 03, 2021 | 31.23 | 31.29 | 30.25 | 31.26 | 479,394 | +0.34(+1.10%) |
Aug 02, 2021 | 30.97 | 31.59 | 30.68 | 30.92 | 519,072 | +0.18(+0.59%) |
Jul 30, 2021 | 30.71 | 31.30 | 30.24 | 30.74 | 911,245 | +0.20(+0.65%) |
Jul 29, 2021 | 31.06 | 31.36 | 30.47 | 30.54 | 372,651 | -0.32(-1.04%) |
Jul 28, 2021 | 30.94 | 31.45 | 30.09 | 30.86 | 780,307 | +0.06(+0.19%) |
Jul 27, 2021 | 31.14 | 31.14 | 30.28 | 30.80 | 664,942 | -0.32(-1.03%) |
Jul 26, 2021 | 30.70 | 31.63 | 30.55 | 31.12 | 401,699 | +0.61(+2.00%) |
Jul 23, 2021 | 30.76 | 30.87 | 30.23 | 30.51 | 518,631 | +0.13(+0.43%) |
Jul 22, 2021 | 31.83 | 31.92 | 30.01 | 30.38 | 695,220 | -1.67(-5.21%) |
Jul 21, 2021 | 31.49 | 32.32 | 31.45 | 32.05 | 790,956 | +0.80(+2.56%) |
Jul 20, 2021 | 29.62 | 31.38 | 29.28 | 31.25 | 848,591 | +1.76(+5.97%) |
Jul 19, 2021 | 29.59 | 30.00 | 28.74 | 29.49 | 1,305,893 | -0.74(-2.45%) |
Jul 16, 2021 | 31.44 | 31.44 | 30.14 | 30.23 | 578,548 | -0.80(-2.58%) |
Jul 15, 2021 | 31.58 | 31.70 | 30.46 | 31.03 | 812,440 | -0.88(-2.76%) |
Jul 14, 2021 | 32.77 | 33.27 | 31.22 | 31.91 | 888,945 | -0.76(-2.33%) |
Jul 13, 2021 | 33.60 | 33.73 | 32.35 | 32.67 | 793,283 | -1.17(-3.46%) |
Jul 12, 2021 | 33.51 | 34.03 | 32.68 | 33.84 | 1,100,030 | +0.12(+0.36%) |
Jul 09, 2021 | 34.01 | 34.49 | 33.41 | 33.72 | 1,116,693 | -0.04(-0.12%) |
Jul 08, 2021 | 35.25 | 35.94 | 33.61 | 33.76 | 1,825,092 | -2.59(-7.13%) |
Jul 07, 2021 | 36.36 | 36.64 | 35.11 | 36.35 | 831,397 | -0.09(-0.25%) |
Jul 06, 2021 | 36.78 | 36.78 | 36.12 | 36.44 | 475,733 | -0.32(-0.87%) |
Jul 02, 2021 | 36.01 | 36.91 | 35.72 | 36.76 | 523,577 | +0.75(+2.08%) |
Jul 01, 2021 | 36.25 | 36.60 | 35.69 | 36.01 | 499,997 | -0.13(-0.36%) |
Jun 30, 2021 | 35.60 | 36.32 | 35.18 | 36.14 | 673,135 | +0.59(+1.66%) |
Jun 29, 2021 | 34.86 | 37.12 | 34.62 | 35.55 | 1,524,527 | +0.81(+2.33%) |
Jun 28, 2021 | 35.51 | 35.51 | 34.65 | 34.74 | 565,209 | -0.96(-2.69%) |
Jun 25, 2021 | 36.47 | 36.54 | 35.55 | 35.70 | 942,846 | -0.58(-1.60%) |
Jun 24, 2021 | 35.84 | 36.47 | 35.49 | 36.28 | 556,395 | +0.45(+1.26%) |
Jun 23, 2021 | 35.48 | 36.04 | 35.13 | 35.83 | 455,402 | +0.74(+2.11%) |
Jun 22, 2021 | 35.45 | 35.45 | 34.54 | 35.09 | 471,127 | -0.69(-1.93%) |
Jun 21, 2021 | 35.30 | 36.00 | 35.01 | 35.78 | 444,188 | +0.50(+1.42%) |
Jun 18, 2021 | 36.13 | 36.32 | 35.14 | 35.28 | 680,333 | -1.44(-3.92%) |
Jun 17, 2021 | 36.99 | 37.59 | 36.08 | 36.72 | 753,579 | -0.22(-0.60%) |
Jun 16, 2021 | 37.25 | 37.29 | 36.03 | 36.94 | 484,480 | -0.51(-1.36%) |
Jun 15, 2021 | 37.60 | 37.82 | 37.26 | 37.45 | 320,681 | -0.03(-0.08%) |
Jun 14, 2021 | 38.47 | 38.56 | 36.95 | 37.48 | 494,461 | -1.20(-3.10%) |
Jun 11, 2021 | 37.56 | 38.71 | 37.51 | 38.68 | 570,174 | +0.99(+2.63%) |
Jun 10, 2021 | 39.95 | 40.45 | 37.69 | 37.69 | 893,942 | -2.12(-5.33%) |
Jun 09, 2021 | 41.03 | 41.04 | 39.13 | 39.81 | 830,257 | -0.96(-2.35%) |
Jun 08, 2021 | 39.81 | 41.13 | 39.53 | 40.77 | 1,775,731 | +0.91(+2.28%) |
Jun 07, 2021 | 39.82 | 40.28 | 39.51 | 39.86 | 572,179 | -0.12(-0.30%) |
Jun 04, 2021 | 40.09 | 40.23 | 39.37 | 39.98 | 677,632 | +0.42(+1.06%) |
Jun 03, 2021 | 39.93 | 40.30 | 39.39 | 39.56 | 914,244 | -0.44(-1.10%) |
Jun 02, 2021 | 39.98 | 40.44 | 39.69 | 40.00 | 943,704 | +0.17(+0.43%) |