Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.19 | 18.39 | 18.13 | 18.35 | 13,121,329 | +0.24(+1.31%) |
Aug 30, 2021 | 18.51 | 18.51 | 18.03 | 18.11 | 14,267,781 | -0.18(-1.00%) |
Aug 27, 2021 | 17.82 | 18.39 | 17.75 | 18.30 | 15,906,476 | +0.46(+2.58%) |
Aug 26, 2021 | 17.74 | 17.96 | 17.72 | 17.83 | 10,908,272 | -0.11(-0.60%) |
Aug 25, 2021 | 18.03 | 18.05 | 17.80 | 17.94 | 12,196,101 | -0.24(-1.34%) |
Aug 24, 2021 | 18.31 | 18.32 | 18.06 | 18.19 | 13,527,605 | -0.03(-0.15%) |
Aug 23, 2021 | 17.70 | 18.31 | 17.46 | 18.21 | 24,390,050 | +0.83(+4.78%) |
Aug 20, 2021 | 17.18 | 17.54 | 16.98 | 17.38 | 14,026,600 | +0.09(+0.52%) |
Aug 19, 2021 | 17.52 | 17.59 | 17.23 | 17.29 | 21,695,500 | -0.30(-1.70%) |
Aug 18, 2021 | 18.11 | 18.11 | 17.53 | 17.59 | 23,624,200 | -0.46(-2.55%) |
Aug 17, 2021 | 18.20 | 18.29 | 17.92 | 18.05 | 17,179,588 | -0.20(-1.09%) |
Aug 16, 2021 | 18.18 | 18.40 | 18.11 | 18.25 | 17,037,510 | -0.07(-0.39%) |
Aug 13, 2021 | 18.35 | 18.53 | 18.20 | 18.32 | 14,509,491 | +0.20(+1.10%) |
Aug 12, 2021 | 18.27 | 18.29 | 17.96 | 18.12 | 13,570,938 | -0.23(-1.28%) |
Aug 11, 2021 | 18.14 | 18.53 | 18.11 | 18.36 | 16,730,534 | +0.42(+2.37%) |
Aug 10, 2021 | 18.51 | 18.59 | 17.93 | 17.93 | 30,288,716 | -0.65(-3.50%) |
Aug 09, 2021 | 18.52 | 18.83 | 18.44 | 18.58 | 27,044,538 | -0.22(-1.15%) |
Aug 06, 2021 | 18.76 | 18.98 | 18.39 | 18.80 | 32,889,588 | -0.42(-2.16%) |
Aug 05, 2021 | 19.58 | 19.58 | 19.17 | 19.22 | 12,781,971 | -0.35(-1.80%) |
Aug 04, 2021 | 19.89 | 20.16 | 19.54 | 19.57 | 18,572,858 | -0.06(-0.32%) |
Aug 03, 2021 | 19.48 | 19.68 | 19.47 | 19.63 | 11,882,041 | +0.14(+0.69%) |
Aug 02, 2021 | 19.69 | 19.70 | 19.35 | 19.50 | 13,525,495 | -0.18(-0.92%) |
Jul 30, 2021 | 19.61 | 19.88 | 19.52 | 19.68 | 11,266,612 | -0.04(-0.18%) |
Jul 29, 2021 | 19.65 | 19.88 | 19.52 | 19.71 | 18,145,034 | +0.42(+2.20%) |
Jul 28, 2021 | 18.95 | 19.32 | 18.90 | 19.29 | 13,221,577 | +0.32(+1.67%) |
Jul 27, 2021 | 18.86 | 19.04 | 18.69 | 18.97 | 11,610,006 | +0.15(+0.82%) |
Jul 26, 2021 | 18.67 | 19.02 | 18.59 | 18.82 | 11,371,697 | +0.17(+0.92%) |
Jul 23, 2021 | 18.67 | 18.78 | 18.47 | 18.65 | 11,404,405 | -0.10(-0.53%) |
Jul 22, 2021 | 18.78 | 18.86 | 18.55 | 18.75 | 11,253,475 | -0.14(-0.77%) |
Jul 21, 2021 | 18.59 | 18.99 | 18.56 | 18.89 | 13,329,516 | +0.16(+0.87%) |
Jul 20, 2021 | 18.68 | 19.03 | 18.57 | 18.73 | 17,962,836 | +0.16(+0.88%) |
Jul 19, 2021 | 18.65 | 18.84 | 18.32 | 18.57 | 22,277,878 | -0.29(-1.53%) |
Jul 16, 2021 | 19.14 | 19.17 | 18.72 | 18.86 | 19,269,776 | -0.37(-1.93%) |
Jul 15, 2021 | 19.26 | 19.30 | 18.94 | 19.23 | 14,209,494 | -0.05(-0.28%) |
Jul 14, 2021 | 19.56 | 19.57 | 19.16 | 19.28 | 14,563,144 | +0.17(+0.90%) |
Jul 13, 2021 | 18.91 | 19.46 | 18.90 | 19.11 | 16,434,266 | +0.28(+1.49%) |
Jul 12, 2021 | 18.98 | 19.22 | 18.77 | 18.83 | 11,641,779 | -0.27(-1.42%) |
Jul 09, 2021 | 18.80 | 19.17 | 18.77 | 19.10 | 11,787,115 | +0.37(+1.98%) |
Jul 08, 2021 | 19.17 | 19.24 | 18.59 | 18.73 | 15,987,253 | -0.42(-2.22%) |
Jul 07, 2021 | 19.35 | 19.35 | 19.01 | 19.15 | 10,305,150 | -0.09(-0.47%) |
Jul 06, 2021 | 19.08 | 19.31 | 18.96 | 19.24 | 22,355,422 | +0.45(+2.41%) |
Jul 02, 2021 | 18.82 | 18.95 | 18.61 | 18.79 | 11,863,899 | +0.19(+1.02%) |
Jul 01, 2021 | 18.92 | 18.93 | 18.53 | 18.60 | 14,356,528 | -0.09(-0.48%) |
Jun 30, 2021 | 18.71 | 18.81 | 18.49 | 18.69 | 11,662,820 | +0.14(+0.73%) |
Jun 29, 2021 | 18.46 | 18.69 | 18.34 | 18.56 | 13,741,920 | -0.15(-0.82%) |
Jun 28, 2021 | 18.91 | 19.02 | 18.57 | 18.71 | 13,348,469 | -0.17(-0.91%) |
Jun 25, 2021 | 19.15 | 19.20 | 18.83 | 18.88 | 12,467,743 | -0.07(-0.38%) |
Jun 24, 2021 | 19.04 | 19.14 | 18.91 | 18.95 | 11,662,763 | +0.01(+0.05%) |
Jun 23, 2021 | 19.26 | 19.30 | 18.92 | 18.95 | 11,420,219 | -0.11(-0.57%) |
Jun 22, 2021 | 19.05 | 19.24 | 18.96 | 19.05 | 14,295,028 | -0.06(-0.33%) |
Jun 21, 2021 | 18.93 | 19.23 | 18.80 | 19.12 | 17,397,290 | +0.36(+1.93%) |
Jun 18, 2021 | 19.09 | 19.19 | 18.74 | 18.76 | 33,443,070 | -0.25(-1.33%) |
Jun 17, 2021 | 19.70 | 19.78 | 18.98 | 19.01 | 41,000,712 | -1.28(-6.33%) |
Jun 16, 2021 | 20.64 | 20.92 | 20.28 | 20.29 | 23,645,290 | -0.31(-1.49%) |
Jun 15, 2021 | 20.93 | 20.93 | 20.58 | 20.60 | 12,340,916 | -0.33(-1.56%) |
Jun 14, 2021 | 20.68 | 21.02 | 20.52 | 20.93 | 14,508,337 | -0.07(-0.34%) |
Jun 11, 2021 | 21.34 | 21.39 | 20.99 | 21.00 | 12,117,999 | -0.43(-2.02%) |
Jun 10, 2021 | 20.81 | 21.45 | 20.72 | 21.43 | 14,573,041 | +0.63(+3.04%) |
Jun 09, 2021 | 20.88 | 21.08 | 20.80 | 20.80 | 11,547,793 | -0.10(-0.48%) |
Jun 08, 2021 | 21.11 | 21.26 | 20.90 | 20.90 | 11,798,881 | -0.26(-1.24%) |
Jun 07, 2021 | 21.08 | 21.23 | 20.94 | 21.16 | 12,112,881 | -0.05(-0.21%) |
Jun 04, 2021 | 21.08 | 21.40 | 21.02 | 21.21 | 14,843,151 | +0.23(+1.08%) |
Jun 03, 2021 | 21.31 | 21.33 | 20.91 | 20.98 | 23,405,416 | -0.87(-3.97%) |
Jun 02, 2021 | 21.95 | 22.03 | 21.82 | 21.85 | 10,612,873 | -0.08(-0.37%) |