Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.19 | 29.46 | 28.47 | 29.28 | 324,420 | +0.23(+0.79%) |
Aug 30, 2021 | 29.59 | 29.89 | 28.73 | 29.05 | 436,142 | -0.36(-1.22%) |
Aug 27, 2021 | 30.00 | 30.28 | 28.94 | 29.41 | 384,403 | -0.49(-1.64%) |
Aug 26, 2021 | 28.88 | 30.55 | 28.87 | 29.90 | 442,935 | +1.00(+3.46%) |
Aug 25, 2021 | 28.87 | 28.98 | 28.18 | 28.90 | 187,717 | +0.10(+0.35%) |
Aug 24, 2021 | 28.77 | 29.00 | 28.10 | 28.80 | 250,489 | +0.03(+0.10%) |
Aug 23, 2021 | 26.30 | 28.99 | 26.28 | 28.77 | 786,136 | +2.47(+9.39%) |
Aug 20, 2021 | 24.59 | 26.77 | 24.35 | 26.30 | 579,058 | +2.00(+8.23%) |
Aug 19, 2021 | 24.01 | 24.50 | 24.00 | 24.30 | 150,162 | +0.18(+0.75%) |
Aug 18, 2021 | 23.67 | 24.14 | 23.67 | 24.12 | 143,725 | +0.25(+1.05%) |
Aug 17, 2021 | 23.78 | 24.40 | 23.65 | 23.87 | 187,955 | -0.17(-0.71%) |
Aug 16, 2021 | 24.21 | 24.40 | 23.85 | 24.04 | 107,992 | -0.27(-1.11%) |
Aug 13, 2021 | 24.15 | 24.46 | 23.54 | 24.31 | 60,714 | +0.01(+0.04%) |
Aug 12, 2021 | 24.33 | 24.43 | 23.90 | 24.30 | 52,649 | -0.05(-0.21%) |
Aug 11, 2021 | 24.55 | 24.55 | 22.50 | 24.35 | 229,226 | -0.01(-0.04%) |
Aug 10, 2021 | 24.80 | 25.46 | 23.96 | 24.36 | 541,701 | -0.20(-0.81%) |
Aug 09, 2021 | 24.59 | 24.94 | 24.28 | 24.56 | 93,606 | -0.10(-0.41%) |
Aug 06, 2021 | 24.40 | 25.34 | 23.86 | 24.66 | 228,698 | +0.33(+1.36%) |
Aug 05, 2021 | 24.55 | 24.60 | 23.95 | 24.33 | 127,413 | -0.19(-0.77%) |
Aug 04, 2021 | 24.40 | 24.69 | 24.34 | 24.52 | 158,775 | +0.07(+0.29%) |
Aug 03, 2021 | 24.17 | 24.74 | 23.94 | 24.45 | 219,701 | +0.05(+0.20%) |
Aug 02, 2021 | 24.59 | 24.59 | 23.80 | 24.40 | 171,095 | +0.40(+1.67%) |
Jul 30, 2021 | 24.00 | 24.52 | 23.26 | 24.00 | 192,249 | -0.11(-0.46%) |
Jul 29, 2021 | 23.45 | 24.84 | 23.37 | 24.11 | 247,515 | +0.70(+2.99%) |
Jul 28, 2021 | 22.69 | 23.60 | 22.00 | 23.41 | 229,342 | +0.64(+2.81%) |
Jul 27, 2021 | 22.75 | 23.18 | 22.03 | 22.77 | 260,149 | -0.26(-1.13%) |
Jul 26, 2021 | 23.91 | 24.70 | 22.73 | 23.03 | 162,266 | -0.97(-4.04%) |
Jul 23, 2021 | 24.00 | 24.34 | 23.61 | 24.00 | 91,266 | +0.00(+0.00%) |
Jul 22, 2021 | 23.88 | 24.81 | 23.75 | 24.00 | 170,999 | +0.17(+0.71%) |
Jul 21, 2021 | 24.01 | 24.40 | 23.60 | 23.83 | 134,084 | -0.45(-1.85%) |
Jul 20, 2021 | 24.00 | 24.75 | 23.17 | 24.28 | 305,454 | +0.22(+0.91%) |
Jul 19, 2021 | 24.98 | 25.07 | 23.54 | 24.06 | 319,815 | -1.35(-5.31%) |
Jul 16, 2021 | 23.01 | 26.78 | 22.60 | 25.41 | 1,858,910 | +2.89(+12.83%) |
Jul 15, 2021 | 22.17 | 22.78 | 21.83 | 22.52 | 168,169 | +0.18(+0.81%) |
Jul 14, 2021 | 23.17 | 23.86 | 21.82 | 22.34 | 170,836 | -0.96(-4.12%) |
Jul 13, 2021 | 21.27 | 23.64 | 21.11 | 23.30 | 157,178 | +1.73(+8.02%) |
Jul 12, 2021 | 21.10 | 21.75 | 20.99 | 21.57 | 77,238 | +0.22(+1.03%) |
Jul 09, 2021 | 21.46 | 21.99 | 21.12 | 21.35 | 37,070 | +0.03(+0.14%) |
Jul 08, 2021 | 21.51 | 22.00 | 21.03 | 21.32 | 70,548 | -0.01(-0.05%) |
Jul 07, 2021 | 21.22 | 21.87 | 20.66 | 21.33 | 138,258 | +0.14(+0.66%) |
Jul 06, 2021 | 21.20 | 22.07 | 21.10 | 21.19 | 143,226 | +0.26(+1.24%) |
Jul 02, 2021 | 21.54 | 21.55 | 20.86 | 20.93 | 112,597 | -0.55(-2.56%) |
Jul 01, 2021 | 22.66 | 23.28 | 21.45 | 21.48 | 143,274 | -1.24(-5.46%) |
Jun 30, 2021 | 24.25 | 25.00 | 22.65 | 22.72 | 297,223 | -0.76(-3.24%) |
Jun 29, 2021 | 22.81 | 23.74 | 22.81 | 23.48 | 127,720 | +0.87(+3.85%) |
Jun 28, 2021 | 22.94 | 23.28 | 22.60 | 22.61 | 106,785 | -0.11(-0.48%) |
Jun 25, 2021 | 23.87 | 24.88 | 22.20 | 22.72 | 1,458,606 | -1.17(-4.90%) |
Jun 24, 2021 | 25.24 | 26.22 | 23.59 | 23.89 | 467,471 | -1.35(-5.35%) |
Jun 23, 2021 | 25.13 | 25.33 | 24.54 | 25.24 | 195,786 | +0.31(+1.24%) |
Jun 22, 2021 | 24.77 | 25.24 | 24.49 | 24.93 | 181,820 | -0.03(-0.12%) |
Jun 21, 2021 | 25.50 | 25.73 | 24.88 | 24.96 | 201,573 | -0.64(-2.50%) |
Jun 18, 2021 | 25.00 | 25.80 | 24.65 | 25.60 | 933,019 | -0.15(-0.58%) |
Jun 17, 2021 | 25.28 | 25.99 | 25.22 | 25.75 | 265,313 | +0.47(+1.86%) |
Jun 16, 2021 | 24.58 | 25.48 | 24.44 | 25.28 | 251,659 | +0.60(+2.43%) |
Jun 15, 2021 | 24.09 | 24.75 | 23.86 | 24.68 | 146,268 | +0.59(+2.45%) |
Jun 14, 2021 | 24.15 | 24.57 | 23.86 | 24.09 | 187,009 | +0.03(+0.12%) |
Jun 11, 2021 | 24.32 | 24.72 | 23.87 | 24.06 | 107,983 | -0.13(-0.54%) |
Jun 10, 2021 | 23.79 | 24.59 | 23.76 | 24.19 | 94,824 | +0.24(+1.00%) |
Jun 09, 2021 | 24.00 | 24.34 | 23.88 | 23.95 | 74,184 | -0.16(-0.66%) |
Jun 08, 2021 | 23.97 | 24.25 | 23.61 | 24.11 | 160,906 | +0.14(+0.58%) |
Jun 07, 2021 | 23.91 | 24.50 | 23.72 | 23.97 | 275,571 | +0.27(+1.14%) |
Jun 04, 2021 | 23.24 | 23.89 | 23.24 | 23.70 | 58,784 | +0.15(+0.64%) |
Jun 03, 2021 | 23.46 | 23.77 | 23.26 | 23.55 | 67,086 | -0.13(-0.55%) |
Jun 02, 2021 | 21.85 | 24.00 | 21.81 | 23.68 | 139,001 | +0.01(+0.04%) |