Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.78 | 28.95 | 27.90 | 28.65 | 14,956 | -0.04(-0.14%) |
Aug 30, 2021 | 27.56 | 29.86 | 27.56 | 28.69 | 18,740 | +1.47(+5.40%) |
Aug 27, 2021 | 26.55 | 28.17 | 26.50 | 27.22 | 21,253 | +0.82(+3.11%) |
Aug 26, 2021 | 26.33 | 26.51 | 26.33 | 26.40 | 12,947 | -0.21(-0.79%) |
Aug 25, 2021 | 26.31 | 26.81 | 26.31 | 26.61 | 4,026 | -0.16(-0.60%) |
Aug 24, 2021 | 27.37 | 28.69 | 26.75 | 26.77 | 22,779 | -0.25(-0.93%) |
Aug 23, 2021 | 27.02 | 27.25 | 26.50 | 27.02 | 11,464 | -0.02(-0.07%) |
Aug 20, 2021 | 26.24 | 28.01 | 26.21 | 27.04 | 25,095 | +0.74(+2.81%) |
Aug 19, 2021 | 25.10 | 26.76 | 24.99 | 26.30 | 38,629 | +0.90(+3.54%) |
Aug 18, 2021 | 24.82 | 26.15 | 23.50 | 25.40 | 49,447 | +0.36(+1.44%) |
Aug 17, 2021 | 25.30 | 25.97 | 24.71 | 25.04 | 18,954 | -0.78(-3.02%) |
Aug 16, 2021 | 26.00 | 26.00 | 25.32 | 25.82 | 21,328 | -0.48(-1.83%) |
Aug 13, 2021 | 26.98 | 27.52 | 25.85 | 26.30 | 15,053 | -0.51(-1.90%) |
Aug 12, 2021 | 26.50 | 27.00 | 26.50 | 26.81 | 6,172 | -0.19(-0.70%) |
Aug 11, 2021 | 26.78 | 27.02 | 26.60 | 27.00 | 8,761 | +0.01(+0.04%) |
Aug 10, 2021 | 25.96 | 27.50 | 25.81 | 26.99 | 42,718 | +0.99(+3.81%) |
Aug 09, 2021 | 25.86 | 26.29 | 25.83 | 26.00 | 9,682 | -0.02(-0.08%) |
Aug 06, 2021 | 26.13 | 26.46 | 25.81 | 26.02 | 11,927 | -0.47(-1.77%) |
Aug 05, 2021 | 24.87 | 26.74 | 24.75 | 26.49 | 16,858 | +1.50(+6.00%) |
Aug 04, 2021 | 24.74 | 25.00 | 24.02 | 24.99 | 9,345 | -0.01(-0.04%) |
Aug 03, 2021 | 24.76 | 25.00 | 24.66 | 25.00 | 4,050 | +0.05(+0.20%) |
Aug 02, 2021 | 24.22 | 24.95 | 24.22 | 24.95 | 11,852 | +0.81(+3.36%) |
Jul 30, 2021 | 24.69 | 24.69 | 24.14 | 24.14 | 5,269 | -0.61(-2.46%) |
Jul 29, 2021 | 24.13 | 24.75 | 24.13 | 24.75 | 3,728 | +0.17(+0.69%) |
Jul 28, 2021 | 23.86 | 24.83 | 22.78 | 24.58 | 22,738 | +0.64(+2.67%) |
Jul 27, 2021 | 23.75 | 23.96 | 22.86 | 23.94 | 15,227 | +0.17(+0.72%) |
Jul 26, 2021 | 24.07 | 24.45 | 23.77 | 23.77 | 4,366 | -0.28(-1.16%) |
Jul 23, 2021 | 23.55 | 24.05 | 23.05 | 24.05 | 13,643 | +0.38(+1.61%) |
Jul 22, 2021 | 22.77 | 23.82 | 22.77 | 23.67 | 11,104 | +0.68(+2.96%) |
Jul 21, 2021 | 23.52 | 23.81 | 22.71 | 22.99 | 16,141 | -0.63(-2.67%) |
Jul 20, 2021 | 21.91 | 24.13 | 21.91 | 23.62 | 27,464 | +1.37(+6.16%) |
Jul 19, 2021 | 22.04 | 22.26 | 21.62 | 22.25 | 19,105 | -0.15(-0.67%) |
Jul 16, 2021 | 21.83 | 22.40 | 21.83 | 22.40 | 6,393 | +0.15(+0.67%) |
Jul 15, 2021 | 22.47 | 22.47 | 21.79 | 22.25 | 11,708 | -0.14(-0.63%) |
Jul 14, 2021 | 22.30 | 22.48 | 21.86 | 22.39 | 11,602 | +0.09(+0.40%) |
Jul 13, 2021 | 22.03 | 22.89 | 22.02 | 22.30 | 7,534 | +0.28(+1.27%) |
Jul 12, 2021 | 22.00 | 22.23 | 21.85 | 22.02 | 8,861 | +0.24(+1.10%) |
Jul 09, 2021 | 21.39 | 22.34 | 21.23 | 21.78 | 23,885 | -0.08(-0.37%) |
Jul 08, 2021 | 22.46 | 23.21 | 20.65 | 21.86 | 62,296 | -1.04(-4.54%) |
Jul 07, 2021 | 22.45 | 23.46 | 21.36 | 22.90 | 76,281 | +0.25(+1.10%) |
Jul 06, 2021 | 23.47 | 24.20 | 22.28 | 22.65 | 64,952 | -0.95(-4.03%) |
Jul 02, 2021 | 23.59 | 23.64 | 23.15 | 23.60 | 27,449 | +0.04(+0.17%) |
Jul 01, 2021 | 23.00 | 23.73 | 22.92 | 23.56 | 24,059 | +0.04(+0.17%) |
Jun 30, 2021 | 23.40 | 23.96 | 22.00 | 23.52 | 21,100 | +0.27(+1.16%) |
Jun 29, 2021 | 22.50 | 23.25 | 22.13 | 23.25 | 45,163 | +0.54(+2.38%) |
Jun 28, 2021 | 22.26 | 23.44 | 22.15 | 22.71 | 46,752 | +0.42(+1.88%) |
Jun 25, 2021 | 20.78 | 22.50 | 20.78 | 22.29 | 876,479 | +1.41(+6.75%) |
Jun 24, 2021 | 20.22 | 20.94 | 20.06 | 20.88 | 86,628 | +0.60(+2.96%) |
Jun 23, 2021 | 20.04 | 20.39 | 19.61 | 20.28 | 48,726 | +0.14(+0.70%) |
Jun 22, 2021 | 20.13 | 20.38 | 19.73 | 20.14 | 31,551 | +0.00(+0.00%) |
Jun 21, 2021 | 20.06 | 21.72 | 20.00 | 20.14 | 39,853 | +0.07(+0.35%) |
Jun 18, 2021 | 20.21 | 20.41 | 19.80 | 20.07 | 43,483 | -0.34(-1.67%) |
Jun 17, 2021 | 19.61 | 21.76 | 19.61 | 20.41 | 31,958 | -1.17(-5.42%) |
Jun 16, 2021 | 21.68 | 21.83 | 21.40 | 21.58 | 49,860 | -0.22(-1.01%) |
Jun 15, 2021 | 21.93 | 22.05 | 21.55 | 21.80 | 62,947 | -0.15(-0.68%) |
Jun 14, 2021 | 22.24 | 22.38 | 21.89 | 21.95 | 51,180 | -0.29(-1.30%) |
Jun 11, 2021 | 21.85 | 22.24 | 21.81 | 22.24 | 25,319 | +0.39(+1.78%) |
Jun 10, 2021 | 21.85 | 21.96 | 21.62 | 21.85 | 47,457 | +0.15(+0.69%) |
Jun 09, 2021 | 22.11 | 22.11 | 21.65 | 21.70 | 34,089 | -0.23(-1.05%) |
Jun 08, 2021 | 22.01 | 22.07 | 21.90 | 21.93 | 45,710 | +0.00(+0.00%) |
Jun 07, 2021 | 22.00 | 22.23 | 21.90 | 21.93 | 36,670 | -0.21(-0.95%) |
Jun 04, 2021 | 22.35 | 22.62 | 22.02 | 22.14 | 32,907 | -0.21(-0.94%) |
Jun 03, 2021 | 21.72 | 22.43 | 21.61 | 22.35 | 27,489 | +0.50(+2.29%) |
Jun 02, 2021 | 21.69 | 22.09 | 21.69 | 21.85 | 24,251 | -0.06(-0.27%) |