Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.11 | 21.76 | 20.47 | 20.58 | 1,816,827 | -0.40(-1.91%) |
Aug 30, 2021 | 20.63 | 21.27 | 20.31 | 20.98 | 1,428,140 | +0.33(+1.60%) |
Aug 27, 2021 | 20.09 | 21.26 | 19.94 | 20.65 | 1,016,857 | +0.54(+2.69%) |
Aug 26, 2021 | 20.98 | 21.08 | 19.95 | 20.11 | 786,842 | -0.78(-3.73%) |
Aug 25, 2021 | 20.69 | 21.50 | 20.64 | 20.89 | 1,879,379 | +0.26(+1.26%) |
Aug 24, 2021 | 21.00 | 21.00 | 20.15 | 20.63 | 736,924 | -0.19(-0.91%) |
Aug 23, 2021 | 20.79 | 21.36 | 20.64 | 20.82 | 837,664 | +0.18(+0.87%) |
Aug 20, 2021 | 19.50 | 20.68 | 19.48 | 20.64 | 1,105,002 | +0.96(+4.88%) |
Aug 19, 2021 | 20.21 | 20.55 | 19.61 | 19.68 | 751,171 | -0.71(-3.48%) |
Aug 18, 2021 | 20.43 | 20.98 | 20.25 | 20.39 | 723,687 | -0.26(-1.26%) |
Aug 17, 2021 | 20.40 | 20.85 | 20.06 | 20.65 | 1,160,980 | +0.16(+0.78%) |
Aug 16, 2021 | 20.99 | 21.00 | 20.10 | 20.49 | 1,790,655 | -0.09(-0.44%) |
Aug 13, 2021 | 20.93 | 21.31 | 20.36 | 20.58 | 1,511,620 | -0.20(-0.96%) |
Aug 12, 2021 | 21.50 | 21.56 | 20.56 | 20.78 | 1,434,788 | -0.51(-2.40%) |
Aug 11, 2021 | 22.25 | 22.50 | 20.92 | 21.29 | 2,299,928 | -0.90(-4.06%) |
Aug 10, 2021 | 23.84 | 23.98 | 21.56 | 22.19 | 2,143,907 | -1.64(-6.88%) |
Aug 09, 2021 | 26.94 | 27.78 | 23.65 | 23.83 | 3,439,620 | -3.42(-12.55%) |
Aug 06, 2021 | 26.37 | 28.15 | 24.00 | 27.25 | 6,461,966 | -10.66(-28.12%) |
Aug 05, 2021 | 37.35 | 38.04 | 36.97 | 37.91 | 902,725 | +0.61(+1.64%) |
Aug 04, 2021 | 36.97 | 37.95 | 35.86 | 37.30 | 372,548 | +0.40(+1.08%) |
Aug 03, 2021 | 37.00 | 37.29 | 35.89 | 36.90 | 499,471 | -0.04(-0.11%) |
Aug 02, 2021 | 37.93 | 37.93 | 36.89 | 36.94 | 379,359 | -0.57(-1.52%) |
Jul 30, 2021 | 37.10 | 37.92 | 37.10 | 37.51 | 406,966 | +0.36(+0.97%) |
Jul 29, 2021 | 37.31 | 38.31 | 36.88 | 37.15 | 335,791 | -0.15(-0.40%) |
Jul 28, 2021 | 37.12 | 37.91 | 36.55 | 37.30 | 492,789 | +0.40(+1.08%) |
Jul 27, 2021 | 36.94 | 37.00 | 35.19 | 36.90 | 748,017 | -0.07(-0.19%) |
Jul 26, 2021 | 37.64 | 38.70 | 36.85 | 36.97 | 293,988 | -0.53(-1.41%) |
Jul 23, 2021 | 37.86 | 38.26 | 36.29 | 37.50 | 664,878 | -0.38(-1.00%) |
Jul 22, 2021 | 38.48 | 38.72 | 37.75 | 37.88 | 560,951 | -0.62(-1.61%) |
Jul 21, 2021 | 39.71 | 39.71 | 37.19 | 38.50 | 1,032,463 | -1.49(-3.73%) |
Jul 20, 2021 | 38.84 | 40.14 | 38.65 | 39.99 | 926,834 | +1.58(+4.11%) |
Jul 19, 2021 | 37.72 | 38.96 | 37.43 | 38.41 | 781,463 | +0.41(+1.08%) |
Jul 16, 2021 | 36.98 | 38.95 | 36.92 | 38.00 | 732,785 | +1.18(+3.20%) |
Jul 15, 2021 | 39.00 | 39.09 | 36.32 | 36.82 | 847,858 | -2.06(-5.30%) |
Jul 14, 2021 | 37.88 | 39.58 | 37.37 | 38.88 | 813,356 | +1.31(+3.49%) |
Jul 13, 2021 | 38.67 | 38.93 | 37.19 | 37.57 | 480,605 | -1.48(-3.79%) |
Jul 12, 2021 | 38.11 | 39.56 | 37.68 | 39.05 | 1,550,683 | +1.01(+2.66%) |
Jul 09, 2021 | 38.22 | 38.22 | 37.27 | 38.04 | 472,614 | +0.03(+0.08%) |
Jul 08, 2021 | 37.39 | 38.10 | 36.52 | 38.01 | 724,073 | +0.12(+0.32%) |
Jul 07, 2021 | 37.15 | 38.03 | 36.73 | 37.89 | 603,419 | +0.84(+2.27%) |
Jul 06, 2021 | 37.89 | 39.67 | 36.51 | 37.05 | 759,375 | -0.72(-1.91%) |
Jul 02, 2021 | 37.60 | 38.20 | 36.71 | 37.77 | 767,669 | +0.07(+0.19%) |
Jul 01, 2021 | 37.50 | 38.12 | 36.74 | 37.70 | 430,345 | +0.38(+1.02%) |
Jun 30, 2021 | 36.18 | 37.75 | 36.14 | 37.32 | 853,587 | +1.33(+3.70%) |
Jun 29, 2021 | 36.67 | 37.05 | 35.94 | 35.99 | 482,329 | -0.56(-1.53%) |
Jun 28, 2021 | 37.25 | 37.52 | 36.06 | 36.55 | 723,398 | -0.94(-2.51%) |
Jun 25, 2021 | 38.29 | 38.37 | 37.43 | 37.49 | 1,049,938 | -0.79(-2.06%) |
Jun 24, 2021 | 37.60 | 38.64 | 37.16 | 38.28 | 416,009 | +1.24(+3.35%) |
Jun 23, 2021 | 37.50 | 37.99 | 36.75 | 37.04 | 495,451 | -0.17(-0.46%) |
Jun 22, 2021 | 37.64 | 37.64 | 36.17 | 37.21 | 650,254 | -0.22(-0.59%) |
Jun 21, 2021 | 36.44 | 37.88 | 35.61 | 37.43 | 754,067 | +1.25(+3.45%) |
Jun 18, 2021 | 35.50 | 36.55 | 35.17 | 36.18 | 1,543,295 | +0.40(+1.12%) |
Jun 17, 2021 | 35.65 | 36.87 | 35.33 | 35.78 | 484,780 | +0.24(+0.68%) |
Jun 16, 2021 | 35.23 | 36.76 | 34.50 | 35.54 | 1,316,050 | -0.20(-0.56%) |
Jun 15, 2021 | 38.20 | 38.22 | 35.56 | 35.74 | 716,463 | -2.30(-6.05%) |
Jun 14, 2021 | 37.17 | 38.07 | 37.03 | 38.04 | 830,106 | +0.68(+1.82%) |
Jun 11, 2021 | 34.00 | 37.44 | 33.33 | 37.36 | 1,149,798 | +3.80(+11.32%) |
Jun 10, 2021 | 32.58 | 33.58 | 32.11 | 33.56 | 503,003 | +0.93(+2.85%) |
Jun 09, 2021 | 33.09 | 33.62 | 32.36 | 32.63 | 400,815 | -0.35(-1.06%) |
Jun 08, 2021 | 33.19 | 33.78 | 31.91 | 32.98 | 597,785 | +0.01(+0.03%) |
Jun 07, 2021 | 31.18 | 33.27 | 31.12 | 32.97 | 763,477 | +1.87(+6.01%) |
Jun 04, 2021 | 30.69 | 31.36 | 30.40 | 31.10 | 318,435 | +0.63(+2.07%) |
Jun 03, 2021 | 30.16 | 30.61 | 29.60 | 30.47 | 281,762 | +0.35(+1.16%) |
Jun 02, 2021 | 30.37 | 30.71 | 29.09 | 30.12 | 1,248,084 | -0.59(-1.92%) |