Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.85 | 20.34 | 19.68 | 19.73 | 2,306,308 | -0.32(-1.57%) |
Aug 30, 2021 | 20.68 | 20.77 | 20.02 | 20.05 | 1,310,157 | -0.34(-1.68%) |
Aug 27, 2021 | 19.76 | 20.57 | 19.72 | 20.39 | 2,069,140 | +1.06(+5.47%) |
Aug 26, 2021 | 20.05 | 20.15 | 19.25 | 19.33 | 1,580,516 | -0.84(-4.19%) |
Aug 25, 2021 | 19.94 | 20.31 | 19.53 | 20.18 | 1,308,852 | +0.32(+1.64%) |
Aug 24, 2021 | 19.31 | 19.90 | 19.25 | 19.85 | 2,060,680 | +0.88(+4.65%) |
Aug 23, 2021 | 18.74 | 19.09 | 18.58 | 18.97 | 2,152,010 | +0.99(+5.52%) |
Aug 20, 2021 | 17.76 | 18.16 | 17.48 | 17.98 | 2,407,168 | -0.01(-0.05%) |
Aug 19, 2021 | 18.61 | 18.71 | 17.51 | 17.99 | 2,823,594 | -1.01(-5.33%) |
Aug 18, 2021 | 19.58 | 19.96 | 18.94 | 19.00 | 2,181,093 | -0.44(-2.24%) |
Aug 17, 2021 | 19.05 | 19.96 | 18.96 | 19.43 | 2,335,176 | +0.17(+0.87%) |
Aug 16, 2021 | 19.77 | 19.78 | 19.00 | 19.27 | 1,685,227 | -0.89(-4.42%) |
Aug 13, 2021 | 20.74 | 20.74 | 20.13 | 20.16 | 1,446,680 | -0.61(-2.93%) |
Aug 12, 2021 | 20.87 | 21.18 | 20.35 | 20.77 | 1,265,482 | -0.10(-0.49%) |
Aug 11, 2021 | 20.37 | 20.93 | 20.11 | 20.87 | 1,879,647 | +0.24(+1.16%) |
Aug 10, 2021 | 20.05 | 20.79 | 19.78 | 20.63 | 2,072,274 | +0.98(+4.98%) |
Aug 09, 2021 | 19.30 | 19.94 | 19.23 | 19.65 | 1,737,981 | -0.25(-1.25%) |
Aug 06, 2021 | 19.96 | 20.33 | 19.55 | 19.90 | 1,865,257 | +0.31(+1.60%) |
Aug 05, 2021 | 19.16 | 20.31 | 18.93 | 19.59 | 3,343,899 | +1.06(+5.73%) |
Aug 04, 2021 | 18.96 | 19.44 | 18.48 | 18.52 | 2,613,116 | -1.09(-5.55%) |
Aug 03, 2021 | 18.99 | 19.79 | 18.69 | 19.61 | 2,513,164 | +0.56(+2.96%) |
Aug 02, 2021 | 19.87 | 20.17 | 19.04 | 19.05 | 2,538,662 | -0.99(-4.93%) |
Jul 30, 2021 | 20.25 | 20.48 | 19.80 | 20.04 | 2,083,317 | -0.49(-2.38%) |
Jul 29, 2021 | 20.62 | 21.11 | 20.34 | 20.53 | 2,850,986 | +0.37(+1.83%) |
Jul 28, 2021 | 19.83 | 20.41 | 19.44 | 20.16 | 1,809,371 | +0.54(+2.78%) |
Jul 27, 2021 | 20.06 | 20.06 | 19.29 | 19.61 | 2,007,580 | -0.66(-3.28%) |
Jul 26, 2021 | 19.12 | 20.31 | 19.12 | 20.28 | 1,933,045 | +1.15(+6.03%) |
Jul 23, 2021 | 19.32 | 19.35 | 18.72 | 19.12 | 1,645,080 | -0.03(-0.14%) |
Jul 22, 2021 | 19.47 | 19.50 | 18.82 | 19.15 | 2,148,456 | -0.37(-1.89%) |
Jul 21, 2021 | 18.69 | 19.59 | 18.48 | 19.52 | 2,924,453 | +1.35(+7.42%) |
Jul 20, 2021 | 17.57 | 18.42 | 17.32 | 18.17 | 3,019,274 | +0.60(+3.41%) |
Jul 19, 2021 | 17.55 | 17.91 | 17.02 | 17.57 | 3,727,460 | -0.88(-4.75%) |
Jul 16, 2021 | 19.59 | 19.64 | 18.39 | 18.45 | 2,511,075 | -0.82(-4.26%) |
Jul 15, 2021 | 19.47 | 19.90 | 19.11 | 19.27 | 2,475,991 | -0.48(-2.43%) |
Jul 14, 2021 | 21.27 | 21.68 | 19.55 | 19.75 | 3,022,408 | -1.23(-5.85%) |
Jul 13, 2021 | 21.15 | 21.28 | 20.69 | 20.98 | 1,801,262 | -0.38(-1.77%) |
Jul 12, 2021 | 21.35 | 21.64 | 20.91 | 21.36 | 1,642,814 | -0.37(-1.70%) |
Jul 09, 2021 | 21.47 | 21.83 | 20.98 | 21.73 | 2,036,142 | +0.73(+3.47%) |
Jul 08, 2021 | 20.51 | 21.27 | 20.36 | 21.00 | 1,809,342 | -0.06(-0.26%) |
Jul 07, 2021 | 21.20 | 21.64 | 20.55 | 21.05 | 1,934,080 | -0.15(-0.70%) |
Jul 06, 2021 | 22.28 | 22.28 | 20.84 | 21.20 | 3,346,124 | -1.13(-5.04%) |
Jul 02, 2021 | 22.58 | 22.65 | 22.26 | 22.33 | 1,699,662 | -0.43(-1.91%) |
Jul 01, 2021 | 22.55 | 23.29 | 22.16 | 22.76 | 3,179,985 | +1.27(+5.93%) |
Jun 30, 2021 | 21.70 | 21.83 | 21.15 | 21.49 | 3,516,172 | +0.09(+0.43%) |
Jun 29, 2021 | 21.98 | 22.12 | 21.32 | 21.39 | 2,240,840 | -0.29(-1.32%) |
Jun 28, 2021 | 23.07 | 23.11 | 21.48 | 21.68 | 3,827,692 | -1.66(-7.12%) |
Jun 25, 2021 | 23.85 | 23.97 | 23.10 | 23.34 | 21,164,044 | -0.22(-0.94%) |
Jun 24, 2021 | 22.97 | 23.77 | 22.92 | 23.56 | 2,721,749 | +0.54(+2.37%) |
Jun 23, 2021 | 23.46 | 23.79 | 23.01 | 23.02 | 2,852,361 | -0.06(-0.24%) |
Jun 22, 2021 | 22.93 | 23.51 | 22.70 | 23.07 | 3,310,136 | +0.06(+0.28%) |
Jun 21, 2021 | 21.60 | 23.02 | 21.39 | 23.01 | 2,725,852 | +1.73(+8.11%) |
Jun 18, 2021 | 20.86 | 21.80 | 20.73 | 21.28 | 4,437,041 | -0.17(-0.77%) |
Jun 17, 2021 | 22.61 | 22.95 | 20.79 | 21.45 | 3,919,475 | -1.32(-5.80%) |
Jun 16, 2021 | 22.44 | 23.07 | 22.20 | 22.77 | 2,303,995 | +0.14(+0.61%) |
Jun 15, 2021 | 22.02 | 22.69 | 21.87 | 22.63 | 2,273,693 | +0.80(+3.68%) |
Jun 14, 2021 | 22.11 | 22.61 | 21.67 | 21.83 | 2,310,342 | -0.06(-0.25%) |
Jun 11, 2021 | 22.00 | 22.21 | 21.65 | 21.88 | 1,145,677 | +0.12(+0.55%) |
Jun 10, 2021 | 22.14 | 22.37 | 21.24 | 21.76 | 2,183,573 | +0.10(+0.47%) |
Jun 09, 2021 | 22.09 | 22.26 | 21.62 | 21.66 | 2,318,176 | -0.39(-1.76%) |
Jun 08, 2021 | 21.75 | 22.37 | 21.42 | 22.05 | 1,921,497 | -0.14(-0.62%) |
Jun 07, 2021 | 22.36 | 22.70 | 22.10 | 22.19 | 1,781,507 | -0.14(-0.62%) |
Jun 04, 2021 | 22.66 | 22.81 | 21.95 | 22.33 | 1,762,143 | -0.06(-0.25%) |
Jun 03, 2021 | 22.36 | 22.84 | 22.09 | 22.38 | 1,974,322 | -0.22(-0.98%) |
Jun 02, 2021 | 22.14 | 22.98 | 21.55 | 22.60 | 3,224,215 | +0.70(+3.20%) |