Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.08 | 31.55 | 28.60 | 31.14 | 246,483 | +2.42(+8.43%) |
Aug 30, 2021 | 28.96 | 29.20 | 27.65 | 28.72 | 117,858 | +0.02(+0.07%) |
Aug 27, 2021 | 27.35 | 28.85 | 27.35 | 28.70 | 152,445 | +1.34(+4.90%) |
Aug 26, 2021 | 28.03 | 29.89 | 27.05 | 27.36 | 181,504 | -0.58(-2.08%) |
Aug 25, 2021 | 28.34 | 29.45 | 27.90 | 27.94 | 116,399 | -0.34(-1.20%) |
Aug 24, 2021 | 27.20 | 28.37 | 27.20 | 28.28 | 95,170 | +1.07(+3.93%) |
Aug 23, 2021 | 25.50 | 27.59 | 25.50 | 27.21 | 173,612 | +1.79(+7.04%) |
Aug 20, 2021 | 25.44 | 26.19 | 25.29 | 25.42 | 229,777 | -0.03(-0.12%) |
Aug 19, 2021 | 28.00 | 28.61 | 25.22 | 25.45 | 288,999 | -3.26(-11.35%) |
Aug 18, 2021 | 28.33 | 29.48 | 27.28 | 28.71 | 168,576 | +0.68(+2.43%) |
Aug 17, 2021 | 28.25 | 28.93 | 27.69 | 28.03 | 201,545 | -0.93(-3.21%) |
Aug 16, 2021 | 30.80 | 30.90 | 28.63 | 28.96 | 174,914 | -2.34(-7.48%) |
Aug 13, 2021 | 29.56 | 31.55 | 29.00 | 31.30 | 178,619 | +0.01(+0.03%) |
Aug 12, 2021 | 30.85 | 31.41 | 29.54 | 31.29 | 208,606 | +0.57(+1.86%) |
Aug 11, 2021 | 33.80 | 34.16 | 30.57 | 30.72 | 353,842 | -2.46(-7.41%) |
Aug 10, 2021 | 30.85 | 33.40 | 30.26 | 33.18 | 575,309 | +2.52(+8.22%) |
Aug 09, 2021 | 29.23 | 30.99 | 29.03 | 30.66 | 159,385 | +1.19(+4.04%) |
Aug 06, 2021 | 29.30 | 29.79 | 28.63 | 29.47 | 94,220 | +0.53(+1.83%) |
Aug 05, 2021 | 28.85 | 29.39 | 28.24 | 28.94 | 123,871 | +0.62(+2.19%) |
Aug 04, 2021 | 28.72 | 29.82 | 28.00 | 28.32 | 181,446 | -0.82(-2.81%) |
Aug 03, 2021 | 30.12 | 30.48 | 28.15 | 29.14 | 160,006 | -0.61(-2.05%) |
Aug 02, 2021 | 30.84 | 31.41 | 29.74 | 29.75 | 192,984 | -0.82(-2.68%) |
Jul 30, 2021 | 30.24 | 31.55 | 29.97 | 30.57 | 146,869 | +0.28(+0.92%) |
Jul 29, 2021 | 31.33 | 31.84 | 30.02 | 30.29 | 123,934 | -0.82(-2.64%) |
Jul 28, 2021 | 29.31 | 31.49 | 29.01 | 31.11 | 279,778 | +2.06(+7.09%) |
Jul 27, 2021 | 29.52 | 29.70 | 27.60 | 29.05 | 218,560 | -0.70(-2.35%) |
Jul 26, 2021 | 29.05 | 30.58 | 28.88 | 29.75 | 202,703 | +0.50(+1.71%) |
Jul 23, 2021 | 30.48 | 30.48 | 29.05 | 29.25 | 155,805 | -1.22(-4.00%) |
Jul 22, 2021 | 32.63 | 32.65 | 30.20 | 30.47 | 155,895 | -2.16(-6.62%) |
Jul 21, 2021 | 30.28 | 32.85 | 30.01 | 32.63 | 181,485 | +2.67(+8.91%) |
Jul 20, 2021 | 29.60 | 30.48 | 27.92 | 29.96 | 232,912 | +0.66(+2.25%) |
Jul 19, 2021 | 28.26 | 29.62 | 27.26 | 29.30 | 306,799 | +0.22(+0.76%) |
Jul 16, 2021 | 30.15 | 30.38 | 28.67 | 29.08 | 325,969 | -0.39(-1.32%) |
Jul 15, 2021 | 29.57 | 30.97 | 28.52 | 29.47 | 261,483 | -0.50(-1.67%) |
Jul 14, 2021 | 32.49 | 32.50 | 29.86 | 29.97 | 267,475 | -2.52(-7.76%) |
Jul 13, 2021 | 33.70 | 33.70 | 32.23 | 32.49 | 161,384 | -1.51(-4.44%) |
Jul 12, 2021 | 34.40 | 35.08 | 31.96 | 34.00 | 225,091 | +0.28(+0.83%) |
Jul 09, 2021 | 32.14 | 33.73 | 31.18 | 33.72 | 252,752 | +2.12(+6.71%) |
Jul 08, 2021 | 29.89 | 32.32 | 29.70 | 31.60 | 406,032 | -0.98(-3.01%) |
Jul 07, 2021 | 34.29 | 34.73 | 31.55 | 32.58 | 411,698 | -2.16(-6.22%) |
Jul 06, 2021 | 34.81 | 35.71 | 32.60 | 34.74 | 309,213 | +0.38(+1.11%) |
Jul 02, 2021 | 36.00 | 37.01 | 33.46 | 34.36 | 259,522 | -1.07(-3.02%) |
Jul 01, 2021 | 38.04 | 38.80 | 34.56 | 35.43 | 460,096 | -2.88(-7.52%) |
Jun 30, 2021 | 40.64 | 40.89 | 37.79 | 38.31 | 340,072 | -2.33(-5.73%) |
Jun 29, 2021 | 39.48 | 41.05 | 38.80 | 40.64 | 457,074 | +1.91(+4.93%) |
Jun 28, 2021 | 37.97 | 39.90 | 37.71 | 38.73 | 267,259 | +0.76(+2.00%) |
Jun 25, 2021 | 37.92 | 39.48 | 37.30 | 37.97 | 1,325,785 | +0.14(+0.37%) |
Jun 24, 2021 | 40.13 | 40.47 | 37.12 | 37.83 | 441,070 | -1.61(-4.08%) |
Jun 23, 2021 | 36.12 | 40.47 | 35.96 | 39.44 | 550,019 | +3.32(+9.19%) |
Jun 22, 2021 | 33.89 | 36.12 | 33.50 | 36.12 | 281,027 | +2.38(+7.05%) |
Jun 21, 2021 | 35.97 | 35.97 | 32.93 | 33.74 | 402,293 | -1.82(-5.12%) |
Jun 18, 2021 | 35.50 | 36.18 | 34.35 | 35.56 | 480,993 | -0.14(-0.39%) |
Jun 17, 2021 | 35.72 | 37.59 | 35.50 | 35.70 | 377,945 | -0.15(-0.42%) |
Jun 16, 2021 | 34.08 | 37.74 | 34.00 | 35.85 | 364,913 | +1.35(+3.91%) |
Jun 15, 2021 | 37.70 | 37.80 | 34.25 | 34.50 | 396,403 | -3.31(-8.75%) |
Jun 14, 2021 | 35.17 | 38.11 | 35.01 | 37.81 | 326,783 | +3.07(+8.84%) |
Jun 11, 2021 | 34.14 | 35.18 | 33.55 | 34.74 | 147,104 | +1.07(+3.18%) |
Jun 10, 2021 | 35.66 | 36.00 | 32.75 | 33.67 | 322,078 | -2.10(-5.87%) |
Jun 09, 2021 | 35.00 | 37.00 | 35.00 | 35.77 | 239,357 | +1.01(+2.91%) |
Jun 08, 2021 | 36.65 | 37.90 | 34.01 | 34.76 | 392,108 | -1.15(-3.20%) |
Jun 07, 2021 | 31.91 | 36.78 | 31.64 | 35.91 | 470,544 | +4.32(+13.68%) |
Jun 04, 2021 | 31.34 | 32.45 | 30.98 | 31.59 | 199,208 | +0.49(+1.58%) |
Jun 03, 2021 | 30.89 | 32.24 | 29.20 | 31.10 | 278,566 | +0.02(+0.06%) |
Jun 02, 2021 | 31.00 | 31.08 | 29.60 | 31.08 | 220,922 | +0.31(+1.01%) |