Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.65 | 24.21 | 23.38 | 23.75 | 110,766 | +0.46(+1.99%) |
Aug 30, 2021 | 24.49 | 24.49 | 22.63 | 23.28 | 116,438 | -1.21(-4.92%) |
Aug 27, 2021 | 24.40 | 25.79 | 24.16 | 24.49 | 73,009 | +0.09(+0.38%) |
Aug 26, 2021 | 25.05 | 25.51 | 24.12 | 24.40 | 77,847 | -0.56(-2.23%) |
Aug 25, 2021 | 25.70 | 26.62 | 24.95 | 24.95 | 76,797 | -0.65(-2.54%) |
Aug 24, 2021 | 24.12 | 25.69 | 24.03 | 25.60 | 99,720 | +1.67(+6.98%) |
Aug 23, 2021 | 23.65 | 25.60 | 23.47 | 23.93 | 81,403 | +0.74(+3.20%) |
Aug 20, 2021 | 23.56 | 23.93 | 22.63 | 23.19 | 64,935 | -0.37(-1.57%) |
Aug 19, 2021 | 23.47 | 23.74 | 22.56 | 23.56 | 173,389 | -0.09(-0.38%) |
Aug 18, 2021 | 23.47 | 24.24 | 23.20 | 23.65 | 68,251 | +0.09(+0.39%) |
Aug 17, 2021 | 24.65 | 24.65 | 23.47 | 23.56 | 47,277 | -1.09(-4.43%) |
Aug 16, 2021 | 24.74 | 25.20 | 24.20 | 24.65 | 62,721 | -0.09(-0.37%) |
Aug 13, 2021 | 24.65 | 25.47 | 23.65 | 24.74 | 108,112 | -0.09(-0.37%) |
Aug 12, 2021 | 26.29 | 26.70 | 24.65 | 24.84 | 122,628 | -1.46(-5.54%) |
Aug 11, 2021 | 27.29 | 28.11 | 26.25 | 26.29 | 102,426 | -1.00(-3.67%) |
Aug 10, 2021 | 28.75 | 29.02 | 27.11 | 27.29 | 117,269 | -0.73(-2.60%) |
Aug 09, 2021 | 29.29 | 29.29 | 27.38 | 28.02 | 64,728 | -1.00(-3.45%) |
Aug 06, 2021 | 28.47 | 29.98 | 28.11 | 29.02 | 65,506 | +0.64(+2.24%) |
Aug 05, 2021 | 28.02 | 29.53 | 28.02 | 28.38 | 51,469 | +0.27(+0.97%) |
Aug 04, 2021 | 28.84 | 29.29 | 27.93 | 28.11 | 42,261 | -1.00(-3.44%) |
Aug 03, 2021 | 30.57 | 30.98 | 28.75 | 29.11 | 81,348 | -1.55(-5.04%) |
Aug 02, 2021 | 31.93 | 33.61 | 30.57 | 30.66 | 40,931 | -1.00(-3.16%) |
Jul 30, 2021 | 32.57 | 32.93 | 31.43 | 31.66 | 51,374 | -1.18(-3.60%) |
Jul 29, 2021 | 32.39 | 33.66 | 32.39 | 32.84 | 47,529 | +0.64(+1.97%) |
Jul 28, 2021 | 32.02 | 33.11 | 31.20 | 32.20 | 27,357 | +0.27(+0.85%) |
Jul 27, 2021 | 32.75 | 33.11 | 31.20 | 31.93 | 48,554 | -1.27(-3.84%) |
Jul 26, 2021 | 31.84 | 33.93 | 31.84 | 33.20 | 47,995 | +1.64(+5.19%) |
Jul 23, 2021 | 32.66 | 32.66 | 30.84 | 31.57 | 33,839 | -0.36(-1.14%) |
Jul 22, 2021 | 33.57 | 33.57 | 31.84 | 31.93 | 51,518 | -1.73(-5.14%) |
Jul 21, 2021 | 33.48 | 35.31 | 33.02 | 33.66 | 60,057 | +1.27(+3.93%) |
Jul 20, 2021 | 31.57 | 33.52 | 30.93 | 32.39 | 80,488 | +1.00(+3.19%) |
Jul 19, 2021 | 32.20 | 34.05 | 30.29 | 31.39 | 109,923 | -2.09(-6.25%) |
Jul 16, 2021 | 34.11 | 35.39 | 32.98 | 33.48 | 93,487 | -0.09(-0.27%) |
Jul 15, 2021 | 34.93 | 35.80 | 33.02 | 33.57 | 56,533 | -1.55(-4.40%) |
Jul 14, 2021 | 36.93 | 37.34 | 33.89 | 35.12 | 176,607 | -1.36(-3.74%) |
Jul 13, 2021 | 39.12 | 39.30 | 36.21 | 36.48 | 99,592 | -2.91(-7.39%) |
Jul 12, 2021 | 40.85 | 41.12 | 38.03 | 39.39 | 72,550 | -1.82(-4.41%) |
Jul 09, 2021 | 44.58 | 44.58 | 40.35 | 41.21 | 95,818 | -3.09(-6.98%) |
Jul 08, 2021 | 44.03 | 45.30 | 43.67 | 44.30 | 54,146 | -0.73(-1.62%) |
Jul 07, 2021 | 44.21 | 45.21 | 43.76 | 45.03 | 48,119 | +0.45(+1.02%) |
Jul 06, 2021 | 45.03 | 45.21 | 43.03 | 44.58 | 40,952 | -0.45(-1.01%) |
Jul 02, 2021 | 46.58 | 46.76 | 44.94 | 45.03 | 31,123 | -1.73(-3.70%) |
Jul 01, 2021 | 46.49 | 47.12 | 46.12 | 46.76 | 24,338 | +0.64(+1.38%) |
Jun 30, 2021 | 45.30 | 46.94 | 44.76 | 46.12 | 48,332 | +0.82(+1.81%) |
Jun 29, 2021 | 45.94 | 46.40 | 44.94 | 45.30 | 37,966 | -0.27(-0.60%) |
Jun 28, 2021 | 46.12 | 47.58 | 45.12 | 45.58 | 58,434 | +0.00(+0.00%) |
Jun 25, 2021 | 46.49 | 46.99 | 44.85 | 45.58 | 175,721 | -0.45(-0.99%) |
Jun 24, 2021 | 45.12 | 47.21 | 44.94 | 46.03 | 74,425 | +2.00(+4.55%) |
Jun 23, 2021 | 42.85 | 44.30 | 42.62 | 44.03 | 44,842 | +1.00(+2.33%) |
Jun 22, 2021 | 44.58 | 44.94 | 42.28 | 43.03 | 52,835 | -1.82(-4.06%) |
Jun 21, 2021 | 45.94 | 46.67 | 44.67 | 44.85 | 41,761 | -0.91(-1.99%) |
Jun 18, 2021 | 44.94 | 45.85 | 44.49 | 45.76 | 65,973 | -0.27(-0.59%) |
Jun 17, 2021 | 46.49 | 47.40 | 44.85 | 46.03 | 43,191 | -0.45(-0.98%) |
Jun 16, 2021 | 46.40 | 46.67 | 44.94 | 46.49 | 30,819 | +0.77(+1.69%) |
Jun 15, 2021 | 45.94 | 46.03 | 44.39 | 45.71 | 24,189 | -0.50(-1.08%) |
Jun 14, 2021 | 47.03 | 48.31 | 45.46 | 46.21 | 45,375 | -1.18(-2.50%) |
Jun 11, 2021 | 45.85 | 47.58 | 45.76 | 47.40 | 47,858 | +1.91(+4.20%) |
Jun 10, 2021 | 46.58 | 47.03 | 45.12 | 45.49 | 31,791 | -0.91(-1.96%) |
Jun 09, 2021 | 47.12 | 47.40 | 46.12 | 46.40 | 31,792 | -0.55(-1.16%) |
Jun 08, 2021 | 46.40 | 47.21 | 45.76 | 46.94 | 40,217 | +0.64(+1.38%) |
Jun 07, 2021 | 44.21 | 46.35 | 43.66 | 46.31 | 50,541 | +2.09(+4.73%) |
Jun 04, 2021 | 45.76 | 46.12 | 43.39 | 44.21 | 72,501 | -1.64(-3.57%) |
Jun 03, 2021 | 47.94 | 47.94 | 43.44 | 45.85 | 69,227 | -1.64(-3.45%) |
Jun 02, 2021 | 47.40 | 47.76 | 45.41 | 47.49 | 78,223 | +0.27(+0.58%) |