Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.43 | 27.50 | 24.00 | 25.10 | 529,640 | -2.15(-7.89%) |
Aug 30, 2021 | 26.50 | 28.33 | 25.55 | 27.25 | 889,227 | +2.70(+10.98%) |
Aug 27, 2021 | 23.50 | 26.00 | 23.10 | 24.55 | 1,032,740 | +1.82(+7.98%) |
Aug 26, 2021 | 20.50 | 23.50 | 20.05 | 22.74 | 768,201 | +2.24(+10.93%) |
Aug 25, 2021 | 20.50 | 21.00 | 19.82 | 20.50 | 454,709 | +0.98(+5.05%) |
Aug 24, 2021 | 20.50 | 22.00 | 19.00 | 19.52 | 635,871 | +0.09(+0.49%) |
Aug 23, 2021 | 18.35 | 19.70 | 17.98 | 19.42 | 314,303 | +1.68(+9.47%) |
Aug 20, 2021 | 17.00 | 18.09 | 16.50 | 17.74 | 228,162 | +0.62(+3.62%) |
Aug 19, 2021 | 18.53 | 18.70 | 16.66 | 17.12 | 417,329 | -1.63(-8.72%) |
Aug 18, 2021 | 19.05 | 19.30 | 18.25 | 18.75 | 218,194 | +0.09(+0.51%) |
Aug 17, 2021 | 20.00 | 20.00 | 18.25 | 18.66 | 291,105 | -1.09(-5.52%) |
Aug 16, 2021 | 21.75 | 22.00 | 19.55 | 19.75 | 343,410 | -2.00(-9.17%) |
Aug 13, 2021 | 22.48 | 22.48 | 21.60 | 21.75 | 185,796 | -0.63(-2.82%) |
Aug 12, 2021 | 23.48 | 23.50 | 22.00 | 22.38 | 183,721 | -1.09(-4.65%) |
Aug 11, 2021 | 23.50 | 23.62 | 23.00 | 23.46 | 168,890 | +0.11(+0.45%) |
Aug 10, 2021 | 24.16 | 24.38 | 23.25 | 23.36 | 198,572 | -0.77(-3.17%) |
Aug 09, 2021 | 23.60 | 24.25 | 23.04 | 24.12 | 466,724 | +1.09(+4.75%) |
Aug 06, 2021 | 23.73 | 23.80 | 22.77 | 23.03 | 240,729 | -0.72(-3.03%) |
Aug 05, 2021 | 24.18 | 25.95 | 23.30 | 23.75 | 768,076 | -1.32(-5.25%) |
Aug 04, 2021 | 22.50 | 25.07 | 22.12 | 25.07 | 975,164 | +2.18(+9.53%) |
Aug 03, 2021 | 22.50 | 23.25 | 21.75 | 22.89 | 214,152 | +0.64(+2.85%) |
Aug 02, 2021 | 23.00 | 22.75 | 22.12 | 22.25 | 161,120 | -0.25(-1.11%) |
Jul 30, 2021 | 23.85 | 23.85 | 22.25 | 22.50 | 267,339 | -1.86(-7.65%) |
Jul 29, 2021 | 23.50 | 24.50 | 22.91 | 24.36 | 316,999 | +1.15(+4.98%) |
Jul 28, 2021 | 21.89 | 23.21 | 21.89 | 23.21 | 200,876 | +1.28(+5.81%) |
Jul 27, 2021 | 23.00 | 23.20 | 21.60 | 21.93 | 160,897 | -1.02(-4.42%) |
Jul 26, 2021 | 23.95 | 24.25 | 22.80 | 22.95 | 187,093 | -0.87(-3.65%) |
Jul 23, 2021 | 24.54 | 24.54 | 23.25 | 23.82 | 193,207 | -0.61(-2.48%) |
Jul 22, 2021 | 25.75 | 25.89 | 23.60 | 24.43 | 254,237 | -1.18(-4.59%) |
Jul 21, 2021 | 25.07 | 25.95 | 24.50 | 25.60 | 195,145 | +0.86(+3.46%) |
Jul 20, 2021 | 24.00 | 25.25 | 23.30 | 24.75 | 193,188 | +0.82(+3.43%) |
Jul 19, 2021 | 23.55 | 24.07 | 22.51 | 23.93 | 266,269 | -1.22(-4.87%) |
Jul 16, 2021 | 27.04 | 27.06 | 24.73 | 25.15 | 284,907 | -1.50(-5.63%) |
Jul 15, 2021 | 27.96 | 28.90 | 25.52 | 26.65 | 421,163 | -0.99(-3.56%) |
Jul 14, 2021 | 30.75 | 32.88 | 27.25 | 27.64 | 1,875,234 | +0.21(+0.75%) |
Jul 13, 2021 | 29.60 | 29.73 | 27.25 | 27.43 | 362,360 | -2.30(-7.72%) |
Jul 12, 2021 | 29.50 | 31.20 | 28.70 | 29.73 | 407,888 | +1.03(+3.57%) |
Jul 09, 2021 | 28.50 | 29.25 | 27.70 | 28.70 | 292,002 | +1.09(+3.97%) |
Jul 08, 2021 | 28.50 | 28.50 | 26.75 | 27.61 | 326,465 | -1.39(-4.81%) |
Jul 07, 2021 | 31.89 | 32.47 | 28.50 | 29.00 | 281,065 | -2.41(-7.66%) |
Jul 06, 2021 | 35.00 | 35.25 | 31.20 | 31.41 | 380,683 | -2.27(-6.73%) |
Jul 02, 2021 | 35.25 | 36.46 | 33.25 | 33.67 | 499,246 | -4.71(-12.27%) |
Jul 01, 2021 | 33.00 | 39.00 | 33.00 | 38.38 | 1,408,321 | +5.44(+16.50%) |
Jun 30, 2021 | 31.50 | 33.50 | 30.00 | 32.95 | 461,019 | +1.45(+4.59%) |
Jun 29, 2021 | 32.55 | 33.24 | 31.12 | 31.50 | 129,603 | -1.05(-3.23%) |
Jun 28, 2021 | 33.29 | 34.24 | 32.05 | 32.55 | 160,539 | -1.18(-3.48%) |
Jun 25, 2021 | 34.50 | 34.99 | 33.17 | 33.73 | 156,966 | -0.77(-2.25%) |
Jun 24, 2021 | 34.40 | 35.75 | 33.75 | 34.50 | 267,591 | -0.15(-0.43%) |
Jun 23, 2021 | 34.00 | 35.60 | 33.02 | 34.65 | 314,354 | +1.21(+3.62%) |
Jun 22, 2021 | 33.00 | 33.59 | 31.70 | 33.44 | 183,688 | -1.27(-3.65%) |
Jun 21, 2021 | 31.67 | 35.23 | 30.25 | 34.70 | 508,665 | +2.54(+7.90%) |
Jun 18, 2021 | 33.98 | 33.98 | 31.82 | 32.16 | 192,867 | -2.12(-6.18%) |
Jun 17, 2021 | 37.00 | 37.00 | 33.75 | 34.28 | 209,373 | -2.96(-7.95%) |
Jun 16, 2021 | 37.50 | 42.28 | 35.30 | 37.24 | 1,087,956 | +2.76(+8.00%) |
Jun 15, 2021 | 33.50 | 34.70 | 33.25 | 34.48 | 150,464 | +0.75(+2.22%) |
Jun 14, 2021 | 34.95 | 34.95 | 33.14 | 33.73 | 71,916 | -0.77(-2.22%) |
Jun 11, 2021 | 33.73 | 35.33 | 33.41 | 34.50 | 131,981 | +1.01(+3.02%) |
Jun 10, 2021 | 35.50 | 35.86 | 33.00 | 33.49 | 101,375 | -1.94(-5.48%) |
Jun 09, 2021 | 36.00 | 37.00 | 34.55 | 35.43 | 143,589 | +0.40(+1.13%) |
Jun 08, 2021 | 34.50 | 36.95 | 33.50 | 35.03 | 205,487 | +1.03(+3.04%) |
Jun 07, 2021 | 34.00 | 35.50 | 33.00 | 34.00 | 141,587 | +0.49(+1.48%) |
Jun 04, 2021 | 34.00 | 34.24 | 32.77 | 33.51 | 101,583 | +0.30(+0.89%) |
Jun 03, 2021 | 34.00 | 34.40 | 32.50 | 33.21 | 105,044 | -0.27(-0.82%) |
Jun 02, 2021 | 34.55 | 35.25 | 33.00 | 33.48 | 123,074 | -0.98(-2.83%) |