Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.00 | 28.80 | 27.60 | 27.80 | 33,170 | -0.40(-1.42%) |
Aug 30, 2021 | 26.60 | 29.40 | 26.60 | 28.20 | 88,140 | +1.60(+6.02%) |
Aug 27, 2021 | 26.20 | 27.00 | 26.20 | 26.60 | 29,359 | +0.20(+0.76%) |
Aug 26, 2021 | 26.40 | 27.34 | 26.00 | 26.40 | 27,558 | -0.40(-1.49%) |
Aug 25, 2021 | 26.80 | 27.40 | 26.40 | 26.80 | 34,603 | +0.00(+0.00%) |
Aug 24, 2021 | 26.40 | 27.15 | 26.20 | 26.80 | 29,477 | +0.80(+3.08%) |
Aug 23, 2021 | 26.40 | 27.20 | 26.00 | 26.00 | 31,695 | -0.40(-1.52%) |
Aug 20, 2021 | 26.60 | 26.90 | 25.60 | 26.40 | 26,670 | +0.20(+0.76%) |
Aug 19, 2021 | 26.80 | 27.60 | 25.80 | 26.20 | 49,518 | -1.20(-4.38%) |
Aug 18, 2021 | 25.80 | 27.80 | 25.20 | 27.40 | 46,111 | +1.40(+5.38%) |
Aug 17, 2021 | 27.00 | 27.40 | 26.00 | 26.00 | 54,599 | -1.60(-5.80%) |
Aug 16, 2021 | 28.00 | 28.40 | 27.20 | 27.60 | 38,756 | -1.00(-3.50%) |
Aug 13, 2021 | 28.40 | 29.20 | 28.20 | 28.60 | 40,356 | +0.00(+0.00%) |
Aug 12, 2021 | 28.60 | 29.20 | 28.40 | 28.60 | 20,804 | -0.80(-2.72%) |
Aug 11, 2021 | 29.60 | 29.60 | 28.20 | 29.40 | 37,947 | +0.20(+0.68%) |
Aug 10, 2021 | 30.20 | 30.60 | 28.80 | 29.20 | 80,199 | -1.20(-3.95%) |
Aug 09, 2021 | 30.80 | 31.00 | 30.20 | 30.40 | 42,832 | -0.20(-0.65%) |
Aug 06, 2021 | 31.00 | 31.00 | 30.40 | 30.60 | 38,857 | -0.40(-1.29%) |
Aug 05, 2021 | 30.80 | 31.20 | 30.40 | 31.00 | 23,759 | +0.20(+0.65%) |
Aug 04, 2021 | 31.40 | 31.60 | 30.20 | 30.80 | 42,191 | -0.40(-1.28%) |
Aug 03, 2021 | 31.60 | 33.00 | 31.20 | 31.20 | 107,102 | -1.00(-3.11%) |
Aug 02, 2021 | 31.80 | 32.60 | 31.40 | 32.20 | 35,295 | +0.40(+1.26%) |
Jul 30, 2021 | 31.80 | 32.00 | 31.40 | 31.80 | 26,150 | +0.00(+0.00%) |
Jul 29, 2021 | 31.80 | 32.20 | 31.40 | 31.80 | 19,552 | +0.60(+1.92%) |
Jul 28, 2021 | 31.00 | 31.80 | 30.80 | 31.20 | 23,604 | +0.20(+0.65%) |
Jul 27, 2021 | 31.07 | 32.40 | 30.60 | 31.00 | 45,265 | -0.40(-1.27%) |
Jul 26, 2021 | 31.24 | 31.80 | 30.90 | 31.40 | 26,576 | -0.20(-0.63%) |
Jul 23, 2021 | 31.80 | 32.00 | 31.20 | 31.60 | 20,704 | -0.40(-1.25%) |
Jul 22, 2021 | 33.00 | 33.00 | 31.60 | 32.00 | 14,512 | -1.00(-3.03%) |
Jul 21, 2021 | 32.00 | 33.20 | 31.80 | 33.00 | 41,068 | +0.40(+1.23%) |
Jul 20, 2021 | 31.40 | 32.60 | 30.80 | 32.60 | 43,916 | +1.40(+4.49%) |
Jul 19, 2021 | 31.00 | 31.40 | 30.00 | 31.20 | 74,238 | -0.60(-1.89%) |
Jul 16, 2021 | 32.80 | 32.80 | 31.60 | 31.80 | 30,093 | -0.20(-0.62%) |
Jul 15, 2021 | 32.40 | 32.40 | 31.60 | 32.00 | 61,751 | -0.20(-0.62%) |
Jul 14, 2021 | 32.80 | 32.80 | 32.00 | 32.20 | 54,803 | -0.60(-1.83%) |
Jul 13, 2021 | 33.60 | 34.00 | 32.60 | 32.80 | 77,116 | -1.00(-2.96%) |
Jul 12, 2021 | 34.00 | 35.50 | 33.40 | 33.80 | 110,377 | -1.20(-3.43%) |
Jul 09, 2021 | 33.80 | 35.00 | 33.20 | 35.00 | 73,212 | +1.60(+4.79%) |
Jul 08, 2021 | 33.20 | 34.13 | 32.60 | 33.40 | 51,404 | -0.20(-0.60%) |
Jul 07, 2021 | 35.60 | 35.80 | 33.00 | 33.60 | 121,410 | -1.20(-3.45%) |
Jul 06, 2021 | 35.00 | 36.60 | 34.40 | 34.80 | 126,461 | +0.00(+0.00%) |
Jul 02, 2021 | 35.80 | 35.80 | 34.40 | 34.80 | 41,189 | -0.40(-1.14%) |
Jul 01, 2021 | 36.00 | 36.40 | 35.00 | 35.20 | 44,666 | -0.80(-2.22%) |
Jun 30, 2021 | 36.80 | 36.80 | 35.80 | 36.00 | 31,595 | -0.60(-1.64%) |
Jun 29, 2021 | 36.60 | 37.80 | 35.60 | 36.60 | 106,956 | +0.20(+0.55%) |
Jun 28, 2021 | 38.00 | 38.00 | 36.20 | 36.40 | 62,874 | -1.20(-3.19%) |
Jun 25, 2021 | 36.40 | 38.00 | 36.20 | 37.60 | 106,974 | +1.40(+3.87%) |
Jun 24, 2021 | 35.60 | 36.80 | 35.60 | 36.20 | 57,206 | -0.60(-1.63%) |
Jun 23, 2021 | 36.00 | 37.20 | 36.00 | 36.80 | 57,591 | +0.80(+2.22%) |
Jun 22, 2021 | 35.80 | 36.00 | 34.98 | 36.00 | 48,940 | +0.20(+0.56%) |
Jun 21, 2021 | 35.60 | 35.90 | 34.60 | 35.80 | 59,422 | +0.60(+1.70%) |
Jun 18, 2021 | 36.00 | 36.80 | 35.20 | 35.20 | 58,913 | -1.20(-3.30%) |
Jun 17, 2021 | 36.60 | 37.00 | 35.60 | 36.40 | 49,566 | +0.00(+0.00%) |
Jun 16, 2021 | 36.00 | 36.60 | 35.00 | 36.40 | 63,527 | +0.80(+2.25%) |
Jun 15, 2021 | 39.00 | 39.20 | 35.00 | 35.60 | 151,892 | -3.20(-8.25%) |
Jun 14, 2021 | 39.00 | 39.80 | 38.50 | 38.80 | 59,693 | -0.20(-0.51%) |
Jun 11, 2021 | 39.60 | 40.00 | 38.00 | 39.00 | 78,324 | -0.40(-1.02%) |
Jun 10, 2021 | 40.60 | 41.40 | 39.20 | 39.40 | 99,644 | -1.00(-2.48%) |
Jun 09, 2021 | 44.00 | 44.20 | 39.60 | 40.40 | 334,751 | -2.40(-5.61%) |
Jun 08, 2021 | 40.60 | 44.77 | 38.60 | 42.80 | 1,061,575 | +5.40(+14.44%) |
Jun 07, 2021 | 36.20 | 38.40 | 36.20 | 37.40 | 131,962 | +1.20(+3.31%) |
Jun 04, 2021 | 36.20 | 37.00 | 35.40 | 36.20 | 62,992 | -0.40(-1.09%) |
Jun 03, 2021 | 34.80 | 37.00 | 34.20 | 36.60 | 143,802 | +1.80(+5.17%) |
Jun 02, 2021 | 34.60 | 35.60 | 34.00 | 34.80 | 115,443 | -0.20(-0.57%) |