Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.53 | 24.19 | 23.50 | 24.14 | 28,505,568 | +0.51(+2.16%) |
Aug 30, 2021 | 24.63 | 24.64 | 23.60 | 23.63 | 27,620,160 | -0.72(-2.96%) |
Aug 27, 2021 | 23.57 | 24.57 | 23.54 | 24.35 | 36,693,824 | +0.88(+3.75%) |
Aug 26, 2021 | 23.83 | 24.32 | 23.24 | 23.47 | 28,737,656 | -0.64(-2.65%) |
Aug 25, 2021 | 23.98 | 24.32 | 23.41 | 24.11 | 30,551,580 | +0.27(+1.13%) |
Aug 24, 2021 | 23.24 | 24.07 | 23.20 | 23.84 | 32,783,046 | +1.01(+4.42%) |
Aug 23, 2021 | 22.26 | 22.99 | 22.24 | 22.83 | 23,941,424 | +0.87(+3.96%) |
Aug 20, 2021 | 21.51 | 22.02 | 21.33 | 21.96 | 22,632,852 | +0.30(+1.39%) |
Aug 19, 2021 | 22.00 | 22.27 | 21.34 | 21.66 | 27,922,564 | -0.82(-3.65%) |
Aug 18, 2021 | 22.02 | 22.98 | 21.68 | 22.48 | 31,039,500 | +0.44(+2.00%) |
Aug 17, 2021 | 22.24 | 22.50 | 21.66 | 22.04 | 26,314,400 | -0.75(-3.29%) |
Aug 16, 2021 | 22.43 | 22.93 | 21.94 | 22.79 | 25,773,388 | -0.07(-0.31%) |
Aug 13, 2021 | 23.30 | 23.38 | 22.74 | 22.86 | 21,235,904 | -0.50(-2.14%) |
Aug 12, 2021 | 23.78 | 23.88 | 22.96 | 23.36 | 29,167,964 | -0.63(-2.63%) |
Aug 11, 2021 | 23.59 | 24.01 | 23.07 | 23.99 | 29,469,536 | +0.34(+1.44%) |
Aug 10, 2021 | 22.82 | 23.85 | 22.72 | 23.65 | 34,858,420 | +0.94(+4.14%) |
Aug 09, 2021 | 22.87 | 22.87 | 21.99 | 22.71 | 29,919,954 | -0.37(-1.60%) |
Aug 06, 2021 | 22.85 | 23.10 | 22.41 | 23.08 | 30,748,208 | +0.53(+2.35%) |
Aug 05, 2021 | 21.16 | 22.65 | 21.14 | 22.55 | 32,918,676 | +1.51(+7.18%) |
Aug 04, 2021 | 21.07 | 21.69 | 20.82 | 21.04 | 33,195,352 | -0.39(-1.82%) |
Aug 03, 2021 | 21.57 | 21.59 | 20.52 | 21.43 | 33,244,234 | -0.03(-0.14%) |
Aug 02, 2021 | 21.83 | 22.55 | 21.36 | 21.46 | 34,018,932 | -0.19(-0.88%) |
Jul 30, 2021 | 22.22 | 22.68 | 21.49 | 21.65 | 36,760,844 | -1.06(-4.67%) |
Jul 29, 2021 | 23.08 | 23.34 | 22.70 | 22.71 | 26,420,692 | -0.11(-0.48%) |
Jul 28, 2021 | 23.19 | 23.39 | 22.20 | 22.82 | 27,094,014 | +0.02(+0.09%) |
Jul 27, 2021 | 22.95 | 23.33 | 22.49 | 22.80 | 26,455,092 | -0.36(-1.55%) |
Jul 26, 2021 | 21.75 | 23.20 | 21.71 | 23.16 | 36,987,628 | +1.20(+5.46%) |
Jul 23, 2021 | 22.71 | 22.80 | 21.89 | 21.96 | 32,632,904 | -0.75(-3.30%) |
Jul 22, 2021 | 22.76 | 22.88 | 22.19 | 22.71 | 40,845,448 | -0.48(-2.07%) |
Jul 21, 2021 | 21.74 | 23.36 | 21.67 | 23.19 | 76,731,776 | +2.00(+9.44%) |
Jul 20, 2021 | 19.92 | 21.38 | 19.62 | 21.19 | 68,333,720 | +1.47(+7.45%) |
Jul 19, 2021 | 19.72 | 20.30 | 19.19 | 19.72 | 84,921,504 | -1.20(-5.74%) |
Jul 16, 2021 | 22.26 | 22.36 | 20.80 | 20.92 | 41,516,044 | -1.03(-4.69%) |
Jul 15, 2021 | 22.30 | 22.45 | 21.37 | 21.95 | 43,218,292 | -0.63(-2.79%) |
Jul 14, 2021 | 23.01 | 23.36 | 22.48 | 22.58 | 26,591,464 | -0.27(-1.18%) |
Jul 13, 2021 | 23.56 | 23.56 | 22.82 | 22.85 | 27,157,456 | -1.01(-4.23%) |
Jul 12, 2021 | 23.97 | 24.01 | 23.55 | 23.86 | 23,000,124 | -0.40(-1.65%) |
Jul 09, 2021 | 24.07 | 24.34 | 23.62 | 24.26 | 23,124,472 | +0.54(+2.28%) |
Jul 08, 2021 | 23.14 | 24.16 | 22.84 | 23.72 | 37,031,760 | -0.36(-1.50%) |
Jul 07, 2021 | 24.86 | 25.29 | 23.87 | 24.08 | 36,362,728 | -0.94(-3.76%) |
Jul 06, 2021 | 26.08 | 26.28 | 24.93 | 25.02 | 30,616,210 | -1.04(-3.99%) |
Jul 02, 2021 | 26.26 | 26.30 | 25.70 | 26.06 | 20,508,976 | -0.30(-1.14%) |
Jul 01, 2021 | 26.58 | 26.85 | 26.12 | 26.36 | 19,327,204 | +0.00(+0.00%) |
Jun 30, 2021 | 25.79 | 26.48 | 25.70 | 26.36 | 22,803,022 | +0.58(+2.25%) |
Jun 29, 2021 | 26.16 | 26.49 | 25.76 | 25.78 | 33,238,168 | -0.37(-1.41%) |
Jun 28, 2021 | 27.42 | 27.53 | 26.00 | 26.15 | 63,728,096 | -1.98(-7.04%) |
Jun 25, 2021 | 27.53 | 28.23 | 27.52 | 28.13 | 31,580,704 | +0.67(+2.44%) |
Jun 24, 2021 | 28.13 | 28.54 | 27.39 | 27.46 | 31,233,758 | -0.69(-2.45%) |
Jun 23, 2021 | 28.11 | 28.49 | 28.02 | 28.15 | 17,898,672 | +0.09(+0.32%) |
Jun 22, 2021 | 28.65 | 28.69 | 27.80 | 28.06 | 18,372,416 | -0.61(-2.13%) |
Jun 21, 2021 | 28.30 | 28.70 | 27.91 | 28.67 | 21,888,626 | +0.49(+1.74%) |
Jun 18, 2021 | 28.12 | 28.52 | 27.73 | 28.18 | 26,749,944 | -0.24(-0.84%) |
Jun 17, 2021 | 29.20 | 29.72 | 28.41 | 28.42 | 26,030,360 | -0.86(-2.94%) |
Jun 16, 2021 | 28.98 | 29.48 | 28.69 | 29.28 | 25,394,322 | +0.67(+2.34%) |
Jun 15, 2021 | 28.82 | 29.39 | 28.41 | 28.61 | 19,032,484 | -0.14(-0.49%) |
Jun 14, 2021 | 29.87 | 29.98 | 28.63 | 28.75 | 24,493,190 | -1.18(-3.94%) |
Jun 11, 2021 | 29.50 | 30.04 | 29.29 | 29.93 | 20,215,044 | +0.10(+0.34%) |
Jun 10, 2021 | 30.64 | 30.77 | 29.41 | 29.83 | 30,432,230 | -0.62(-2.04%) |
Jun 09, 2021 | 31.30 | 31.35 | 30.43 | 30.45 | 18,449,440 | -0.63(-2.03%) |
Jun 08, 2021 | 31.11 | 31.52 | 30.62 | 31.08 | 25,048,364 | +0.19(+0.62%) |
Jun 07, 2021 | 30.75 | 31.45 | 30.65 | 30.89 | 24,143,688 | +0.35(+1.15%) |
Jun 04, 2021 | 30.92 | 31.11 | 30.25 | 30.54 | 19,384,140 | -0.13(-0.42%) |
Jun 03, 2021 | 31.14 | 31.20 | 30.35 | 30.67 | 24,239,154 | -0.64(-2.04%) |
Jun 02, 2021 | 30.31 | 31.50 | 29.94 | 31.31 | 36,022,052 | +1.16(+3.85%) |