Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.47 | 20.02 | 19.36 | 19.94 | 24,976,052 | +0.43(+2.20%) |
Aug 30, 2021 | 20.29 | 20.30 | 19.47 | 19.51 | 23,993,252 | -0.71(-3.51%) |
Aug 27, 2021 | 19.99 | 20.43 | 19.88 | 20.22 | 21,615,112 | +0.32(+1.61%) |
Aug 26, 2021 | 20.00 | 20.44 | 19.58 | 19.90 | 22,787,192 | -0.25(-1.24%) |
Aug 25, 2021 | 19.77 | 20.24 | 19.42 | 20.15 | 26,896,254 | +0.32(+1.61%) |
Aug 24, 2021 | 19.40 | 20.02 | 19.39 | 19.83 | 31,514,342 | +0.72(+3.77%) |
Aug 23, 2021 | 18.88 | 19.32 | 18.81 | 19.11 | 23,553,916 | +0.61(+3.30%) |
Aug 20, 2021 | 18.64 | 18.86 | 18.29 | 18.50 | 28,980,752 | -0.23(-1.23%) |
Aug 19, 2021 | 19.00 | 19.20 | 18.38 | 18.73 | 37,073,256 | -0.41(-2.14%) |
Aug 18, 2021 | 19.34 | 19.66 | 19.04 | 19.14 | 24,435,244 | -0.20(-1.03%) |
Aug 17, 2021 | 19.36 | 19.61 | 19.09 | 19.34 | 23,667,556 | -0.42(-2.13%) |
Aug 16, 2021 | 19.63 | 20.02 | 19.34 | 19.76 | 25,641,416 | -0.08(-0.40%) |
Aug 13, 2021 | 20.37 | 20.55 | 19.75 | 19.84 | 30,877,508 | -0.59(-2.91%) |
Aug 12, 2021 | 21.03 | 21.11 | 20.30 | 20.43 | 30,429,884 | -0.80(-3.74%) |
Aug 11, 2021 | 20.63 | 21.49 | 20.48 | 21.23 | 39,894,884 | +0.29(+1.38%) |
Aug 10, 2021 | 20.50 | 21.40 | 20.38 | 20.94 | 31,271,280 | +0.38(+1.85%) |
Aug 09, 2021 | 20.76 | 20.79 | 20.06 | 20.56 | 32,025,372 | -0.46(-2.19%) |
Aug 06, 2021 | 21.13 | 21.22 | 20.52 | 21.02 | 28,280,970 | +0.10(+0.48%) |
Aug 05, 2021 | 19.47 | 20.96 | 19.45 | 20.92 | 42,758,768 | +1.47(+7.56%) |
Aug 04, 2021 | 19.52 | 19.95 | 19.34 | 19.45 | 30,733,126 | -0.50(-2.51%) |
Aug 03, 2021 | 20.08 | 20.08 | 19.31 | 19.95 | 36,500,344 | -0.11(-0.55%) |
Aug 02, 2021 | 20.49 | 20.85 | 19.99 | 20.06 | 27,039,316 | -0.32(-1.57%) |
Jul 30, 2021 | 20.84 | 21.15 | 20.24 | 20.38 | 31,284,016 | -0.80(-3.78%) |
Jul 29, 2021 | 21.77 | 21.78 | 21.16 | 21.18 | 19,365,434 | -0.45(-2.08%) |
Jul 28, 2021 | 21.61 | 21.79 | 21.23 | 21.63 | 20,027,756 | +0.17(+0.79%) |
Jul 27, 2021 | 21.96 | 22.16 | 21.11 | 21.46 | 30,175,048 | -0.63(-2.85%) |
Jul 26, 2021 | 21.03 | 22.11 | 20.94 | 22.09 | 31,486,242 | +0.89(+4.20%) |
Jul 23, 2021 | 21.35 | 21.69 | 21.02 | 21.20 | 29,379,248 | +0.04(+0.19%) |
Jul 22, 2021 | 21.06 | 21.62 | 20.59 | 21.16 | 39,005,136 | -0.24(-1.12%) |
Jul 21, 2021 | 20.79 | 21.55 | 20.75 | 21.40 | 52,237,956 | +0.84(+4.09%) |
Jul 20, 2021 | 19.05 | 20.59 | 18.86 | 20.56 | 46,237,716 | +1.59(+8.38%) |
Jul 19, 2021 | 18.83 | 19.21 | 18.28 | 18.97 | 63,929,744 | -0.82(-4.14%) |
Jul 16, 2021 | 20.68 | 20.73 | 19.72 | 19.79 | 34,523,464 | -0.67(-3.27%) |
Jul 15, 2021 | 20.56 | 21.06 | 20.15 | 20.46 | 34,133,612 | -0.16(-0.78%) |
Jul 14, 2021 | 20.87 | 21.56 | 20.43 | 20.62 | 55,101,804 | +0.60(+3.00%) |
Jul 13, 2021 | 20.69 | 20.70 | 19.99 | 20.02 | 30,811,236 | -0.82(-3.93%) |
Jul 12, 2021 | 20.72 | 20.98 | 20.35 | 20.84 | 20,751,968 | -0.05(-0.24%) |
Jul 09, 2021 | 20.79 | 21.00 | 20.50 | 20.89 | 21,730,948 | +0.54(+2.65%) |
Jul 08, 2021 | 19.88 | 20.64 | 19.66 | 20.35 | 28,511,408 | +0.04(+0.20%) |
Jul 07, 2021 | 20.79 | 21.05 | 20.17 | 20.31 | 30,781,628 | -0.70(-3.33%) |
Jul 06, 2021 | 21.50 | 21.79 | 20.86 | 21.01 | 24,084,720 | -0.47(-2.19%) |
Jul 02, 2021 | 21.61 | 21.65 | 21.11 | 21.48 | 21,031,386 | -0.03(-0.14%) |
Jul 01, 2021 | 21.47 | 21.79 | 21.33 | 21.51 | 22,064,838 | +0.30(+1.41%) |
Jun 30, 2021 | 21.09 | 21.48 | 20.94 | 21.21 | 26,170,766 | +0.13(+0.62%) |
Jun 29, 2021 | 21.32 | 21.40 | 21.02 | 21.08 | 29,087,010 | -0.31(-1.45%) |
Jun 28, 2021 | 22.09 | 22.09 | 21.14 | 21.39 | 48,377,536 | -0.83(-3.74%) |
Jun 25, 2021 | 22.33 | 22.48 | 22.07 | 22.22 | 18,738,630 | -0.13(-0.58%) |
Jun 24, 2021 | 22.21 | 22.50 | 21.95 | 22.35 | 22,635,232 | +0.15(+0.68%) |
Jun 23, 2021 | 22.17 | 22.34 | 22.08 | 22.20 | 17,366,508 | +0.09(+0.41%) |
Jun 22, 2021 | 22.35 | 22.38 | 21.84 | 22.11 | 22,694,660 | -0.34(-1.51%) |
Jun 21, 2021 | 22.32 | 22.55 | 21.91 | 22.45 | 26,618,832 | +0.16(+0.72%) |
Jun 18, 2021 | 22.07 | 22.53 | 21.91 | 22.29 | 28,009,884 | +0.06(+0.27%) |
Jun 17, 2021 | 22.83 | 23.13 | 21.82 | 22.23 | 32,811,792 | -0.60(-2.63%) |
Jun 16, 2021 | 22.74 | 23.00 | 22.52 | 22.83 | 20,246,820 | +0.04(+0.18%) |
Jun 15, 2021 | 22.97 | 23.13 | 22.55 | 22.79 | 18,926,748 | -0.20(-0.87%) |
Jun 14, 2021 | 23.49 | 23.74 | 22.93 | 22.99 | 22,555,048 | -0.54(-2.29%) |
Jun 11, 2021 | 23.43 | 23.74 | 23.40 | 23.53 | 24,368,080 | +0.07(+0.30%) |
Jun 10, 2021 | 24.14 | 24.24 | 23.26 | 23.46 | 28,898,552 | -0.39(-1.64%) |
Jun 09, 2021 | 24.37 | 24.41 | 23.84 | 23.85 | 20,228,640 | -0.37(-1.53%) |
Jun 08, 2021 | 24.42 | 24.49 | 23.86 | 24.22 | 26,080,364 | -0.03(-0.12%) |
Jun 07, 2021 | 24.49 | 24.77 | 24.18 | 24.25 | 21,041,566 | -0.05(-0.21%) |
Jun 04, 2021 | 25.13 | 25.18 | 24.25 | 24.30 | 28,977,318 | -0.63(-2.53%) |
Jun 03, 2021 | 25.42 | 25.58 | 24.90 | 24.93 | 38,195,256 | -0.89(-3.45%) |
Jun 02, 2021 | 24.76 | 26.04 | 24.65 | 25.82 | 57,616,368 | +1.15(+4.66%) |