Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.72 | 25.24 | 23.93 | 24.60 | 614,111 | -0.39(-1.56%) |
Aug 30, 2021 | 23.50 | 25.31 | 23.48 | 24.99 | 466,054 | +1.64(+7.02%) |
Aug 27, 2021 | 23.41 | 23.48 | 21.83 | 23.35 | 408,619 | -0.10(-0.43%) |
Aug 26, 2021 | 23.62 | 23.98 | 23.10 | 23.45 | 239,269 | -0.32(-1.35%) |
Aug 25, 2021 | 23.20 | 24.18 | 23.20 | 23.77 | 236,827 | +0.54(+2.32%) |
Aug 24, 2021 | 22.58 | 23.58 | 22.35 | 23.23 | 210,461 | +0.87(+3.89%) |
Aug 23, 2021 | 21.93 | 22.46 | 21.68 | 22.36 | 205,112 | +0.69(+3.18%) |
Aug 20, 2021 | 21.41 | 22.09 | 21.39 | 21.67 | 222,370 | +0.17(+0.79%) |
Aug 19, 2021 | 21.37 | 21.89 | 21.12 | 21.50 | 265,869 | -0.37(-1.69%) |
Aug 18, 2021 | 21.96 | 22.75 | 21.84 | 21.87 | 201,825 | -0.14(-0.64%) |
Aug 17, 2021 | 22.72 | 22.73 | 21.78 | 22.01 | 205,100 | -1.19(-5.13%) |
Aug 16, 2021 | 23.19 | 23.32 | 22.00 | 23.20 | 238,779 | -0.23(-0.98%) |
Aug 13, 2021 | 24.28 | 24.49 | 23.25 | 23.43 | 194,581 | -0.90(-3.70%) |
Aug 12, 2021 | 24.65 | 24.73 | 23.90 | 24.33 | 133,337 | -0.12(-0.49%) |
Aug 11, 2021 | 24.76 | 24.91 | 23.70 | 24.45 | 184,638 | -0.16(-0.65%) |
Aug 10, 2021 | 23.43 | 24.70 | 23.21 | 24.61 | 257,099 | +1.31(+5.62%) |
Aug 09, 2021 | 23.05 | 23.65 | 22.36 | 23.30 | 201,529 | +0.08(+0.34%) |
Aug 06, 2021 | 23.17 | 23.55 | 22.73 | 23.22 | 191,855 | +0.40(+1.75%) |
Aug 05, 2021 | 22.27 | 23.26 | 22.03 | 22.82 | 206,979 | +0.67(+3.02%) |
Aug 04, 2021 | 23.31 | 23.85 | 22.05 | 22.15 | 366,320 | -0.88(-3.82%) |
Aug 03, 2021 | 23.04 | 23.25 | 22.31 | 23.03 | 230,681 | +0.11(+0.48%) |
Aug 02, 2021 | 22.30 | 23.57 | 22.26 | 22.92 | 208,104 | +0.68(+3.06%) |
Jul 30, 2021 | 23.19 | 23.59 | 22.24 | 22.24 | 204,386 | -1.24(-5.28%) |
Jul 29, 2021 | 23.10 | 23.77 | 22.72 | 23.48 | 175,230 | +0.62(+2.71%) |
Jul 28, 2021 | 23.40 | 23.78 | 22.70 | 22.86 | 176,734 | -0.39(-1.68%) |
Jul 27, 2021 | 23.66 | 23.70 | 22.80 | 23.25 | 177,754 | -0.57(-2.39%) |
Jul 26, 2021 | 23.00 | 24.07 | 22.99 | 23.82 | 203,386 | +0.82(+3.57%) |
Jul 23, 2021 | 23.36 | 23.56 | 22.72 | 23.00 | 156,500 | -0.13(-0.56%) |
Jul 22, 2021 | 23.91 | 23.91 | 22.57 | 23.13 | 182,027 | -0.85(-3.54%) |
Jul 21, 2021 | 23.52 | 24.33 | 23.50 | 23.98 | 179,815 | +0.81(+3.50%) |
Jul 20, 2021 | 22.02 | 23.36 | 21.75 | 23.17 | 292,222 | +1.18(+5.37%) |
Jul 19, 2021 | 22.25 | 23.21 | 21.79 | 21.99 | 563,021 | -1.69(-7.14%) |
Jul 16, 2021 | 24.82 | 24.85 | 23.57 | 23.68 | 260,674 | -0.86(-3.50%) |
Jul 15, 2021 | 25.24 | 25.37 | 24.19 | 24.54 | 236,773 | -0.83(-3.27%) |
Jul 14, 2021 | 26.08 | 26.53 | 25.35 | 25.37 | 143,658 | -0.41(-1.59%) |
Jul 13, 2021 | 26.23 | 26.23 | 25.43 | 25.78 | 205,100 | -0.52(-1.98%) |
Jul 12, 2021 | 25.98 | 26.64 | 25.31 | 26.30 | 280,918 | +0.61(+2.37%) |
Jul 09, 2021 | 25.02 | 25.80 | 25.02 | 25.69 | 208,508 | +1.22(+4.99%) |
Jul 08, 2021 | 24.00 | 25.02 | 23.34 | 24.47 | 263,251 | -0.34(-1.37%) |
Jul 07, 2021 | 25.01 | 25.19 | 24.11 | 24.81 | 290,846 | -0.33(-1.31%) |
Jul 06, 2021 | 25.70 | 25.72 | 24.43 | 25.14 | 394,673 | -0.63(-2.44%) |
Jul 02, 2021 | 26.09 | 26.10 | 25.31 | 25.77 | 211,365 | -0.13(-0.50%) |
Jul 01, 2021 | 25.52 | 26.05 | 24.91 | 25.90 | 223,884 | +0.40(+1.57%) |
Jun 30, 2021 | 25.32 | 25.77 | 25.01 | 25.50 | 256,467 | +0.07(+0.28%) |
Jun 29, 2021 | 26.77 | 27.00 | 25.34 | 25.43 | 280,043 | -1.00(-3.78%) |
Jun 28, 2021 | 26.06 | 26.53 | 25.62 | 26.43 | 311,861 | +0.42(+1.61%) |
Jun 25, 2021 | 26.64 | 26.86 | 26.00 | 26.01 | 518,661 | -0.46(-1.74%) |
Jun 24, 2021 | 26.52 | 26.92 | 26.18 | 26.47 | 318,041 | +0.29(+1.11%) |
Jun 23, 2021 | 25.92 | 26.38 | 25.47 | 26.18 | 241,713 | +0.26(+1.00%) |
Jun 22, 2021 | 25.82 | 26.00 | 24.90 | 25.92 | 235,816 | -0.06(-0.23%) |
Jun 21, 2021 | 26.27 | 26.87 | 25.73 | 25.98 | 375,409 | +0.34(+1.33%) |
Jun 18, 2021 | 26.17 | 26.50 | 25.21 | 25.64 | 924,065 | -1.17(-4.36%) |
Jun 17, 2021 | 28.11 | 28.59 | 26.16 | 26.81 | 324,897 | -1.48(-5.23%) |
Jun 16, 2021 | 27.66 | 28.43 | 27.38 | 28.29 | 255,470 | +0.59(+2.13%) |
Jun 15, 2021 | 28.00 | 29.17 | 27.31 | 27.70 | 247,271 | -0.10(-0.36%) |
Jun 14, 2021 | 29.34 | 29.71 | 27.60 | 27.80 | 435,605 | -1.20(-4.14%) |
Jun 11, 2021 | 27.92 | 29.03 | 27.82 | 29.00 | 384,357 | +1.41(+5.11%) |
Jun 10, 2021 | 29.00 | 29.19 | 27.41 | 27.59 | 397,420 | -1.34(-4.63%) |
Jun 09, 2021 | 29.19 | 29.60 | 28.66 | 28.93 | 333,248 | -0.47(-1.60%) |
Jun 08, 2021 | 29.15 | 29.68 | 28.94 | 29.40 | 593,044 | +0.35(+1.20%) |
Jun 07, 2021 | 29.31 | 29.70 | 28.57 | 29.05 | 509,591 | +0.05(+0.17%) |
Jun 04, 2021 | 31.16 | 31.48 | 28.01 | 29.00 | 980,838 | -1.57(-5.14%) |
Jun 03, 2021 | 25.65 | 30.95 | 25.45 | 30.57 | 2,256,102 | +6.56(+27.32%) |
Jun 02, 2021 | 24.10 | 24.31 | 23.23 | 24.01 | 430,414 | +0.12(+0.50%) |