Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.56 | 21.87 | 21.21 | 21.56 | 1,759,291 | +0.03(+0.14%) |
Aug 30, 2021 | 21.87 | 21.93 | 21.36 | 21.53 | 2,220,071 | -0.09(-0.42%) |
Aug 27, 2021 | 21.30 | 21.93 | 21.15 | 21.62 | 2,186,128 | +0.38(+1.79%) |
Aug 26, 2021 | 21.42 | 21.97 | 21.21 | 21.24 | 2,111,329 | -0.26(-1.21%) |
Aug 25, 2021 | 21.87 | 21.94 | 21.17 | 21.50 | 1,968,486 | -0.32(-1.47%) |
Aug 24, 2021 | 22.00 | 22.46 | 21.65 | 21.82 | 2,835,009 | +0.06(+0.28%) |
Aug 23, 2021 | 21.27 | 21.88 | 21.06 | 21.76 | 2,649,668 | +0.82(+3.92%) |
Aug 20, 2021 | 20.50 | 21.18 | 20.42 | 20.94 | 2,802,848 | +0.39(+1.90%) |
Aug 19, 2021 | 20.70 | 21.32 | 20.50 | 20.55 | 2,689,080 | -0.48(-2.28%) |
Aug 18, 2021 | 21.41 | 21.61 | 20.80 | 21.03 | 2,102,661 | -0.20(-0.94%) |
Aug 17, 2021 | 21.42 | 21.71 | 20.72 | 21.23 | 3,527,124 | -0.73(-3.32%) |
Aug 16, 2021 | 22.35 | 22.59 | 21.80 | 21.96 | 2,785,686 | -0.74(-3.26%) |
Aug 13, 2021 | 23.60 | 23.61 | 22.67 | 22.70 | 2,800,521 | -1.17(-4.90%) |
Aug 12, 2021 | 23.51 | 24.08 | 23.25 | 23.87 | 1,645,623 | +0.18(+0.76%) |
Aug 11, 2021 | 24.38 | 24.57 | 22.92 | 23.69 | 2,784,346 | -0.62(-2.55%) |
Aug 10, 2021 | 24.23 | 24.83 | 24.12 | 24.31 | 2,302,344 | +0.38(+1.59%) |
Aug 09, 2021 | 23.40 | 24.36 | 23.07 | 23.93 | 2,595,114 | +0.64(+2.75%) |
Aug 06, 2021 | 23.80 | 24.51 | 23.21 | 23.29 | 2,836,824 | -0.21(-0.89%) |
Aug 05, 2021 | 23.09 | 24.03 | 23.05 | 23.50 | 2,614,648 | +0.48(+2.09%) |
Aug 04, 2021 | 23.65 | 24.47 | 22.32 | 23.02 | 7,343,255 | -2.29(-9.05%) |
Aug 03, 2021 | 24.80 | 25.31 | 24.31 | 25.31 | 5,426,080 | +1.13(+4.67%) |
Aug 02, 2021 | 25.06 | 25.20 | 24.14 | 24.18 | 1,956,364 | -0.59(-2.38%) |
Jul 30, 2021 | 24.04 | 25.48 | 23.75 | 24.77 | 1,813,884 | +0.14(+0.57%) |
Jul 29, 2021 | 24.41 | 25.21 | 24.20 | 24.63 | 2,275,293 | +0.40(+1.65%) |
Jul 28, 2021 | 23.47 | 24.63 | 23.08 | 24.23 | 3,435,596 | +1.12(+4.85%) |
Jul 27, 2021 | 23.61 | 23.61 | 22.05 | 23.11 | 3,737,343 | -0.59(-2.49%) |
Jul 26, 2021 | 23.70 | 24.70 | 23.16 | 23.70 | 2,781,038 | -0.05(-0.21%) |
Jul 23, 2021 | 24.53 | 24.55 | 23.13 | 23.75 | 3,220,190 | -0.80(-3.26%) |
Jul 22, 2021 | 25.60 | 25.60 | 24.14 | 24.55 | 2,099,754 | -0.88(-3.46%) |
Jul 21, 2021 | 24.50 | 25.44 | 24.31 | 25.43 | 2,343,293 | +1.29(+5.34%) |
Jul 20, 2021 | 23.63 | 24.26 | 23.03 | 24.14 | 2,376,429 | +0.80(+3.43%) |
Jul 19, 2021 | 21.51 | 23.55 | 21.50 | 23.34 | 3,643,758 | +0.69(+3.05%) |
Jul 16, 2021 | 23.60 | 24.02 | 22.56 | 22.65 | 3,606,052 | -0.85(-3.62%) |
Jul 15, 2021 | 24.00 | 24.75 | 23.08 | 23.50 | 5,969,629 | -0.44(-1.84%) |
Jul 14, 2021 | 28.04 | 28.15 | 23.78 | 23.94 | 7,730,786 | -4.11(-14.65%) |
Jul 13, 2021 | 28.92 | 28.95 | 27.83 | 28.05 | 2,347,130 | -0.99(-3.41%) |
Jul 12, 2021 | 28.18 | 29.36 | 27.61 | 29.04 | 3,982,765 | +1.12(+4.01%) |
Jul 09, 2021 | 27.81 | 27.97 | 27.05 | 27.92 | 1,948,853 | +0.34(+1.23%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.34 | 27.58 | 3,252,551 | -0.61(-2.16%) |
Jul 07, 2021 | 30.58 | 31.51 | 27.68 | 28.19 | 5,792,546 | -1.40(-4.73%) |
Jul 06, 2021 | 28.86 | 29.79 | 28.21 | 29.59 | 3,130,412 | +0.78(+2.71%) |
Jul 02, 2021 | 28.97 | 29.73 | 28.68 | 28.81 | 2,588,358 | -0.09(-0.31%) |
Jul 01, 2021 | 29.29 | 29.44 | 28.08 | 28.90 | 2,969,621 | -0.32(-1.10%) |
Jun 30, 2021 | 29.74 | 29.75 | 28.50 | 29.22 | 2,767,301 | -0.67(-2.24%) |
Jun 29, 2021 | 30.75 | 31.26 | 29.53 | 29.89 | 4,033,296 | -0.79(-2.57%) |
Jun 28, 2021 | 27.90 | 30.69 | 27.90 | 30.68 | 6,343,679 | +3.24(+11.81%) |
Jun 25, 2021 | 27.77 | 28.64 | 27.33 | 27.44 | 3,751,042 | -0.34(-1.22%) |
Jun 24, 2021 | 27.95 | 28.77 | 27.30 | 27.78 | 5,953,528 | +0.73(+2.70%) |
Jun 23, 2021 | 25.75 | 27.33 | 25.55 | 27.05 | 3,587,708 | +1.54(+6.04%) |
Jun 22, 2021 | 25.19 | 25.90 | 25.04 | 25.51 | 2,221,146 | +0.10(+0.39%) |
Jun 21, 2021 | 25.17 | 26.34 | 24.71 | 25.41 | 3,613,770 | +0.04(+0.16%) |
Jun 18, 2021 | 25.94 | 26.90 | 25.10 | 25.37 | 5,065,781 | -1.35(-5.05%) |
Jun 17, 2021 | 24.42 | 26.96 | 24.32 | 26.72 | 6,644,442 | +2.10(+8.53%) |
Jun 16, 2021 | 23.98 | 24.93 | 23.78 | 24.62 | 3,398,564 | +0.60(+2.50%) |
Jun 15, 2021 | 25.69 | 26.00 | 23.84 | 24.02 | 5,392,359 | -2.02(-7.76%) |
Jun 14, 2021 | 26.60 | 27.38 | 25.84 | 26.04 | 5,028,841 | +0.14(+0.54%) |
Jun 11, 2021 | 26.44 | 27.17 | 25.08 | 25.90 | 5,930,716 | -0.54(-2.04%) |
Jun 10, 2021 | 24.49 | 26.85 | 24.46 | 26.44 | 9,099,023 | +2.01(+8.23%) |
Jun 09, 2021 | 25.36 | 26.37 | 24.38 | 24.43 | 5,042,039 | -0.57(-2.28%) |
Jun 08, 2021 | 23.53 | 25.91 | 23.23 | 25.00 | 9,520,403 | +1.80(+7.76%) |
Jun 07, 2021 | 22.79 | 23.22 | 22.23 | 23.20 | 1,999,655 | +0.36(+1.58%) |
Jun 04, 2021 | 22.85 | 23.89 | 22.58 | 22.84 | 2,824,633 | +0.29(+1.29%) |
Jun 03, 2021 | 23.91 | 24.23 | 22.51 | 22.55 | 4,317,271 | -1.71(-7.05%) |
Jun 02, 2021 | 23.21 | 24.35 | 22.91 | 24.26 | 3,754,205 | +1.07(+4.61%) |