Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.36 | 22.30 | 21.35 | 22.00 | 4,617,696 | +0.60(+2.80%) |
Aug 30, 2021 | 21.50 | 21.74 | 20.76 | 21.40 | 4,005,058 | -0.08(-0.37%) |
Aug 27, 2021 | 21.27 | 22.09 | 21.03 | 21.48 | 5,076,917 | +0.21(+0.99%) |
Aug 26, 2021 | 21.19 | 22.55 | 21.10 | 21.27 | 7,288,789 | +0.02(+0.09%) |
Aug 25, 2021 | 20.93 | 21.57 | 20.36 | 21.25 | 5,630,399 | -0.05(-0.23%) |
Aug 24, 2021 | 20.84 | 21.41 | 20.79 | 21.30 | 5,516,941 | +0.71(+3.45%) |
Aug 23, 2021 | 19.72 | 20.74 | 19.60 | 20.59 | 6,405,299 | +0.98(+5.00%) |
Aug 20, 2021 | 19.19 | 19.99 | 19.12 | 19.61 | 6,496,324 | +0.31(+1.61%) |
Aug 19, 2021 | 20.14 | 20.17 | 19.26 | 19.30 | 9,724,768 | -1.00(-4.93%) |
Aug 18, 2021 | 20.50 | 21.01 | 19.91 | 20.30 | 7,048,255 | +0.07(+0.35%) |
Aug 17, 2021 | 20.40 | 20.60 | 19.83 | 20.23 | 9,336,703 | -0.43(-2.08%) |
Aug 16, 2021 | 21.75 | 21.75 | 20.32 | 20.66 | 8,897,238 | -1.08(-4.97%) |
Aug 13, 2021 | 22.50 | 22.52 | 21.41 | 21.74 | 9,072,951 | -0.78(-3.46%) |
Aug 12, 2021 | 22.91 | 22.91 | 22.11 | 22.52 | 4,005,079 | -0.23(-1.01%) |
Aug 11, 2021 | 24.17 | 24.37 | 22.59 | 22.75 | 7,686,135 | -1.35(-5.60%) |
Aug 10, 2021 | 23.52 | 24.55 | 23.33 | 24.10 | 9,536,069 | +0.09(+0.37%) |
Aug 09, 2021 | 22.03 | 24.71 | 21.98 | 24.01 | 16,123,230 | +1.98(+8.99%) |
Aug 06, 2021 | 22.00 | 22.11 | 21.50 | 22.03 | 6,262,358 | +0.12(+0.55%) |
Aug 05, 2021 | 21.98 | 22.34 | 21.41 | 21.91 | 8,085,144 | -0.06(-0.27%) |
Aug 04, 2021 | 21.79 | 22.36 | 21.53 | 21.97 | 7,370,884 | +0.17(+0.78%) |
Aug 03, 2021 | 23.16 | 23.16 | 21.51 | 21.80 | 13,938,007 | -1.28(-5.55%) |
Aug 02, 2021 | 22.90 | 23.80 | 21.93 | 23.08 | 11,952,230 | +0.17(+0.74%) |
Jul 30, 2021 | 22.50 | 23.66 | 22.27 | 22.91 | 8,384,582 | +0.27(+1.19%) |
Jul 29, 2021 | 24.35 | 24.47 | 22.48 | 22.64 | 10,326,160 | -1.56(-6.45%) |
Jul 28, 2021 | 21.83 | 24.47 | 21.83 | 24.20 | 17,960,912 | +2.79(+13.03%) |
Jul 27, 2021 | 22.42 | 22.57 | 21.18 | 21.41 | 10,145,128 | -1.17(-5.18%) |
Jul 26, 2021 | 22.25 | 22.84 | 21.68 | 22.58 | 5,013,277 | +0.14(+0.62%) |
Jul 23, 2021 | 23.02 | 23.22 | 22.33 | 22.44 | 5,931,132 | -0.98(-4.18%) |
Jul 22, 2021 | 24.31 | 24.74 | 22.93 | 23.42 | 6,267,818 | -0.81(-3.34%) |
Jul 21, 2021 | 23.77 | 24.60 | 23.62 | 24.23 | 5,181,431 | +0.66(+2.80%) |
Jul 20, 2021 | 23.11 | 23.78 | 22.64 | 23.57 | 4,660,411 | +0.54(+2.34%) |
Jul 19, 2021 | 22.25 | 23.49 | 21.47 | 23.03 | 8,521,237 | +0.17(+0.74%) |
Jul 16, 2021 | 23.59 | 24.09 | 22.61 | 22.86 | 9,517,719 | -0.82(-3.46%) |
Jul 15, 2021 | 23.16 | 24.49 | 22.83 | 23.68 | 8,395,157 | +0.48(+2.07%) |
Jul 14, 2021 | 23.20 | 23.89 | 22.53 | 23.20 | 8,781,245 | -0.06(-0.26%) |
Jul 13, 2021 | 24.28 | 24.48 | 23.20 | 23.26 | 10,788,028 | -0.99(-4.08%) |
Jul 12, 2021 | 25.20 | 25.36 | 24.00 | 24.25 | 8,242,520 | -0.83(-3.31%) |
Jul 09, 2021 | 24.64 | 25.09 | 24.25 | 25.08 | 7,442,894 | +0.26(+1.05%) |
Jul 08, 2021 | 24.65 | 25.29 | 24.21 | 24.82 | 7,560,888 | -0.21(-0.84%) |
Jul 07, 2021 | 26.32 | 26.39 | 24.44 | 25.03 | 14,763,957 | -1.43(-5.40%) |
Jul 06, 2021 | 26.87 | 27.66 | 26.13 | 26.46 | 7,083,757 | -0.24(-0.90%) |
Jul 02, 2021 | 27.74 | 28.34 | 26.65 | 26.70 | 8,124,892 | -0.98(-3.54%) |
Jul 01, 2021 | 29.46 | 29.83 | 27.42 | 27.68 | 11,191,759 | -1.58(-5.40%) |
Jun 30, 2021 | 30.11 | 31.60 | 29.15 | 29.26 | 10,267,340 | -1.09(-3.59%) |
Jun 29, 2021 | 31.10 | 32.35 | 29.70 | 30.35 | 16,156,275 | -0.51(-1.65%) |
Jun 28, 2021 | 29.18 | 31.17 | 28.83 | 30.86 | 14,855,473 | +1.90(+6.56%) |
Jun 25, 2021 | 28.66 | 29.10 | 28.11 | 28.96 | 15,032,548 | +0.50(+1.76%) |
Jun 24, 2021 | 29.51 | 29.70 | 28.22 | 28.46 | 11,375,748 | -0.19(-0.66%) |
Jun 23, 2021 | 27.47 | 28.89 | 27.38 | 28.65 | 10,903,741 | +1.29(+4.71%) |
Jun 22, 2021 | 26.25 | 27.47 | 26.09 | 27.36 | 7,082,896 | +0.98(+3.71%) |
Jun 21, 2021 | 26.34 | 26.89 | 25.66 | 26.38 | 8,320,959 | -0.58(-2.15%) |
Jun 18, 2021 | 27.49 | 27.60 | 26.37 | 26.96 | 8,783,129 | -0.44(-1.61%) |
Jun 17, 2021 | 26.82 | 28.03 | 26.75 | 27.40 | 8,228,300 | +0.04(+0.15%) |
Jun 16, 2021 | 26.74 | 27.61 | 26.37 | 27.36 | 7,922,569 | +0.25(+0.92%) |
Jun 15, 2021 | 26.52 | 27.69 | 25.74 | 27.11 | 11,809,226 | +0.43(+1.61%) |
Jun 14, 2021 | 27.95 | 28.00 | 26.41 | 26.68 | 15,032,626 | -1.22(-4.37%) |
Jun 11, 2021 | 27.96 | 28.20 | 27.02 | 27.90 | 11,023,069 | +0.26(+0.94%) |
Jun 10, 2021 | 30.97 | 30.98 | 27.25 | 27.64 | 24,350,140 | -3.40(-10.95%) |
Jun 09, 2021 | 31.80 | 32.45 | 30.15 | 31.04 | 17,719,768 | +0.45(+1.47%) |
Jun 08, 2021 | 30.04 | 31.11 | 28.56 | 30.59 | 19,172,024 | +0.26(+0.86%) |
Jun 07, 2021 | 28.72 | 30.86 | 28.31 | 30.33 | 15,976,569 | +1.76(+6.16%) |
Jun 04, 2021 | 28.57 | 29.37 | 27.55 | 28.57 | 9,574,784 | +0.15(+0.53%) |
Jun 03, 2021 | 28.47 | 30.21 | 27.54 | 28.42 | 15,217,629 | -0.38(-1.32%) |
Jun 02, 2021 | 26.50 | 28.98 | 25.97 | 28.80 | 18,514,088 | +2.34(+8.84%) |