Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.73 | 33.39 | 32.20 | 32.97 | 643,378 | +0.31(+0.95%) |
Aug 30, 2021 | 33.13 | 34.32 | 32.30 | 32.66 | 1,369,259 | -0.62(-1.86%) |
Aug 27, 2021 | 31.59 | 34.17 | 31.59 | 33.28 | 1,287,252 | +1.72(+5.45%) |
Aug 26, 2021 | 31.51 | 32.35 | 31.22 | 31.56 | 844,682 | -0.40(-1.25%) |
Aug 25, 2021 | 31.38 | 32.19 | 31.12 | 31.96 | 559,180 | +0.42(+1.33%) |
Aug 24, 2021 | 31.28 | 31.90 | 30.79 | 31.54 | 426,594 | +0.15(+0.48%) |
Aug 23, 2021 | 30.56 | 31.50 | 30.42 | 31.39 | 776,823 | +0.83(+2.72%) |
Aug 20, 2021 | 29.87 | 30.74 | 29.86 | 30.56 | 653,804 | +0.56(+1.87%) |
Aug 19, 2021 | 30.08 | 30.93 | 29.94 | 30.00 | 723,834 | -0.25(-0.83%) |
Aug 18, 2021 | 31.57 | 31.75 | 30.22 | 30.25 | 595,105 | -1.51(-4.75%) |
Aug 17, 2021 | 31.00 | 32.01 | 30.73 | 31.76 | 636,101 | +0.59(+1.89%) |
Aug 16, 2021 | 31.58 | 32.20 | 30.92 | 31.17 | 630,673 | -0.98(-3.05%) |
Aug 13, 2021 | 32.86 | 32.95 | 32.01 | 32.15 | 570,505 | -0.28(-0.86%) |
Aug 12, 2021 | 32.60 | 32.80 | 31.82 | 32.43 | 462,288 | -0.10(-0.31%) |
Aug 11, 2021 | 31.44 | 32.71 | 31.33 | 32.53 | 505,186 | +0.59(+1.85%) |
Aug 10, 2021 | 32.21 | 32.21 | 31.11 | 31.94 | 929,602 | +0.05(+0.16%) |
Aug 09, 2021 | 31.59 | 32.97 | 31.31 | 31.89 | 1,403,747 | +0.07(+0.22%) |
Aug 06, 2021 | 29.51 | 32.49 | 29.17 | 31.82 | 1,126,090 | +2.39(+8.12%) |
Aug 05, 2021 | 29.53 | 31.00 | 28.66 | 29.43 | 903,922 | -0.08(-0.27%) |
Aug 04, 2021 | 28.84 | 29.95 | 28.84 | 29.51 | 930,850 | +0.68(+2.36%) |
Aug 03, 2021 | 28.83 | 29.22 | 28.24 | 28.83 | 1,534,754 | +0.06(+0.21%) |
Aug 02, 2021 | 29.67 | 30.14 | 27.81 | 28.77 | 1,595,338 | -0.91(-3.07%) |
Jul 30, 2021 | 28.94 | 29.92 | 28.84 | 29.68 | 787,618 | +0.32(+1.09%) |
Jul 29, 2021 | 29.35 | 29.73 | 29.00 | 29.36 | 455,089 | +0.30(+1.03%) |
Jul 28, 2021 | 28.12 | 29.32 | 27.82 | 29.06 | 1,092,387 | +0.95(+3.38%) |
Jul 27, 2021 | 27.95 | 28.63 | 27.00 | 28.11 | 2,015,928 | -0.09(-0.32%) |
Jul 26, 2021 | 29.15 | 29.40 | 27.93 | 28.20 | 1,473,178 | -0.84(-2.89%) |
Jul 23, 2021 | 30.51 | 31.32 | 28.94 | 29.04 | 4,080,647 | -1.06(-3.52%) |
Jul 22, 2021 | 30.05 | 30.59 | 29.13 | 30.10 | 5,917,362 | +0.82(+2.80%) |
Jul 21, 2021 | 28.56 | 30.14 | 27.80 | 29.28 | 9,743,544 | +0.10(+0.34%) |
Jul 20, 2021 | 28.61 | 31.19 | 27.26 | 29.18 | 8,043,460 | +2.18(+8.07%) |
Jul 19, 2021 | 27.91 | 31.41 | 26.69 | 27.00 | 40,119,400 | +7.77(+40.41%) |
Jul 16, 2021 | 19.49 | 19.87 | 19.04 | 19.23 | 621,033 | -0.09(-0.47%) |
Jul 15, 2021 | 18.35 | 19.89 | 18.35 | 19.32 | 1,102,961 | +0.78(+4.21%) |
Jul 14, 2021 | 18.79 | 18.80 | 17.72 | 18.54 | 965,331 | -0.25(-1.33%) |
Jul 13, 2021 | 19.14 | 19.45 | 18.66 | 18.79 | 1,019,123 | -0.46(-2.39%) |
Jul 12, 2021 | 19.66 | 20.00 | 19.14 | 19.25 | 705,334 | -0.34(-1.74%) |
Jul 09, 2021 | 19.80 | 19.93 | 19.30 | 19.59 | 295,997 | -0.14(-0.71%) |
Jul 08, 2021 | 19.52 | 20.00 | 19.31 | 19.73 | 663,439 | -0.04(-0.20%) |
Jul 07, 2021 | 19.51 | 20.21 | 19.42 | 19.77 | 654,698 | +0.24(+1.23%) |
Jul 06, 2021 | 20.14 | 20.49 | 19.33 | 19.53 | 536,425 | -1.08(-5.24%) |
Jul 02, 2021 | 20.92 | 21.19 | 20.44 | 20.61 | 483,281 | -0.37(-1.76%) |
Jul 01, 2021 | 19.86 | 21.15 | 19.53 | 20.98 | 1,055,376 | +1.19(+6.01%) |
Jun 30, 2021 | 20.91 | 21.07 | 19.52 | 19.79 | 1,575,397 | -1.33(-6.30%) |
Jun 29, 2021 | 22.43 | 22.80 | 21.09 | 21.12 | 935,428 | -1.38(-6.13%) |
Jun 28, 2021 | 22.75 | 23.28 | 22.50 | 22.50 | 506,648 | +0.00(+0.00%) |
Jun 25, 2021 | 22.60 | 22.92 | 22.21 | 22.50 | 1,040,003 | -0.05(-0.22%) |
Jun 24, 2021 | 22.50 | 23.00 | 22.25 | 22.55 | 371,842 | +0.24(+1.08%) |
Jun 23, 2021 | 22.15 | 22.42 | 21.93 | 22.31 | 449,240 | +0.16(+0.72%) |
Jun 22, 2021 | 21.70 | 22.17 | 21.27 | 22.15 | 653,866 | +0.38(+1.75%) |
Jun 21, 2021 | 21.55 | 22.01 | 21.31 | 21.77 | 524,944 | +0.46(+2.16%) |
Jun 18, 2021 | 21.38 | 21.76 | 20.87 | 21.31 | 689,634 | -0.63(-2.87%) |
Jun 17, 2021 | 21.68 | 21.97 | 21.19 | 21.94 | 267,238 | +0.15(+0.69%) |
Jun 16, 2021 | 22.19 | 22.30 | 21.19 | 21.79 | 562,375 | -0.49(-2.20%) |
Jun 15, 2021 | 21.80 | 22.82 | 21.75 | 22.28 | 1,478,440 | +0.43(+1.97%) |
Jun 14, 2021 | 21.04 | 22.00 | 21.04 | 21.85 | 1,272,414 | +0.81(+3.85%) |
Jun 11, 2021 | 21.51 | 21.81 | 20.92 | 21.04 | 447,882 | -0.48(-2.23%) |
Jun 10, 2021 | 21.51 | 22.07 | 21.25 | 21.52 | 579,658 | -0.01(-0.05%) |
Jun 09, 2021 | 21.84 | 22.50 | 21.33 | 21.53 | 458,047 | -0.19(-0.87%) |
Jun 08, 2021 | 22.29 | 22.56 | 21.29 | 21.72 | 332,609 | -0.61(-2.73%) |
Jun 07, 2021 | 20.27 | 23.05 | 20.23 | 22.33 | 852,515 | +1.91(+9.35%) |
Jun 04, 2021 | 21.22 | 21.33 | 20.32 | 20.42 | 647,097 | -0.62(-2.95%) |
Jun 03, 2021 | 20.78 | 21.11 | 20.35 | 21.04 | 410,382 | +0.10(+0.48%) |
Jun 02, 2021 | 21.75 | 22.02 | 20.53 | 20.94 | 926,848 | -0.76(-3.50%) |