Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.64 | 17.64 | 15.48 | 16.02 | 519,646 | -3.23(-16.77%) |
Aug 30, 2021 | 19.96 | 20.16 | 18.72 | 19.25 | 243,955 | -0.76(-3.79%) |
Aug 27, 2021 | 19.54 | 21.12 | 19.34 | 20.01 | 281,577 | -0.85(-4.07%) |
Aug 26, 2021 | 22.61 | 22.80 | 20.38 | 20.86 | 151,705 | -1.70(-7.55%) |
Aug 25, 2021 | 21.89 | 23.13 | 21.71 | 22.56 | 141,668 | +0.73(+3.34%) |
Aug 24, 2021 | 21.60 | 22.41 | 21.19 | 21.83 | 110,086 | +0.66(+3.13%) |
Aug 23, 2021 | 20.11 | 21.83 | 19.49 | 21.17 | 147,908 | +1.34(+6.78%) |
Aug 20, 2021 | 19.44 | 19.91 | 18.81 | 19.82 | 68,626 | +0.70(+3.64%) |
Aug 19, 2021 | 18.72 | 19.91 | 18.48 | 19.13 | 54,074 | -1.03(-5.12%) |
Aug 18, 2021 | 19.38 | 20.16 | 18.69 | 20.16 | 85,184 | +0.43(+2.19%) |
Aug 17, 2021 | 19.87 | 20.40 | 19.20 | 19.73 | 76,776 | -0.45(-2.24%) |
Aug 16, 2021 | 21.60 | 21.60 | 19.87 | 20.18 | 112,143 | -1.41(-6.54%) |
Aug 13, 2021 | 21.60 | 22.32 | 21.12 | 21.59 | 120,019 | -0.01(-0.04%) |
Aug 12, 2021 | 21.72 | 21.82 | 21.12 | 21.60 | 62,091 | -0.04(-0.20%) |
Aug 11, 2021 | 22.27 | 22.48 | 21.60 | 21.64 | 89,993 | -0.51(-2.30%) |
Aug 10, 2021 | 23.02 | 23.35 | 22.09 | 22.15 | 79,859 | -0.59(-2.60%) |
Aug 09, 2021 | 22.56 | 23.06 | 22.37 | 22.74 | 56,989 | +0.15(+0.68%) |
Aug 06, 2021 | 22.56 | 22.76 | 22.13 | 22.59 | 57,952 | -0.02(-0.08%) |
Aug 05, 2021 | 22.66 | 23.20 | 21.77 | 22.61 | 96,103 | -0.21(-0.90%) |
Aug 04, 2021 | 25.92 | 27.07 | 22.56 | 22.81 | 341,555 | -3.02(-11.70%) |
Aug 03, 2021 | 23.55 | 26.03 | 22.62 | 25.84 | 431,556 | +2.54(+10.92%) |
Aug 02, 2021 | 21.99 | 23.91 | 21.84 | 23.29 | 154,065 | +1.38(+6.31%) |
Jul 30, 2021 | 21.75 | 22.45 | 21.60 | 21.91 | 66,832 | -0.07(-0.33%) |
Jul 29, 2021 | 22.42 | 23.04 | 21.61 | 21.98 | 61,085 | -0.37(-1.65%) |
Jul 28, 2021 | 21.54 | 23.76 | 21.54 | 22.35 | 92,736 | +0.40(+1.81%) |
Jul 27, 2021 | 22.00 | 22.13 | 20.78 | 21.96 | 80,755 | -0.24(-1.08%) |
Jul 26, 2021 | 22.70 | 22.97 | 22.11 | 22.20 | 69,134 | -0.69(-3.02%) |
Jul 23, 2021 | 23.33 | 23.33 | 22.56 | 22.89 | 49,604 | -0.95(-3.99%) |
Jul 22, 2021 | 24.05 | 24.26 | 22.56 | 23.84 | 72,138 | -0.43(-1.76%) |
Jul 21, 2021 | 24.00 | 24.46 | 23.57 | 24.26 | 75,439 | +0.61(+2.60%) |
Jul 20, 2021 | 22.56 | 24.10 | 22.08 | 23.65 | 87,665 | +0.85(+3.73%) |
Jul 19, 2021 | 21.74 | 23.52 | 21.60 | 22.80 | 189,827 | -1.15(-4.81%) |
Jul 16, 2021 | 25.40 | 25.40 | 23.90 | 23.95 | 199,067 | -1.47(-5.80%) |
Jul 15, 2021 | 25.44 | 26.60 | 24.00 | 25.43 | 541,945 | +0.23(+0.90%) |
Jul 14, 2021 | 27.02 | 27.36 | 24.92 | 25.20 | 435,124 | +0.17(+0.67%) |
Jul 13, 2021 | 26.43 | 26.52 | 24.34 | 25.03 | 120,299 | -1.52(-5.71%) |
Jul 12, 2021 | 26.40 | 27.12 | 25.49 | 26.55 | 129,761 | +0.39(+1.49%) |
Jul 09, 2021 | 25.49 | 26.32 | 24.91 | 26.16 | 69,067 | +0.72(+2.83%) |
Jul 08, 2021 | 25.01 | 26.09 | 24.14 | 25.44 | 79,431 | +0.47(+1.86%) |
Jul 07, 2021 | 26.66 | 26.66 | 24.77 | 24.97 | 154,055 | -1.79(-6.67%) |
Jul 06, 2021 | 27.54 | 27.74 | 26.32 | 26.76 | 178,725 | -0.34(-1.24%) |
Jul 02, 2021 | 27.50 | 27.84 | 26.47 | 27.10 | 126,329 | -1.01(-3.59%) |
Jul 01, 2021 | 27.50 | 30.24 | 27.18 | 28.10 | 341,322 | +1.15(+4.27%) |
Jun 30, 2021 | 26.88 | 27.41 | 26.46 | 26.95 | 97,259 | -0.66(-2.38%) |
Jun 29, 2021 | 28.32 | 28.55 | 26.98 | 27.61 | 136,227 | -1.24(-4.29%) |
Jun 28, 2021 | 29.02 | 29.64 | 28.18 | 28.85 | 186,159 | -0.40(-1.36%) |
Jun 25, 2021 | 27.77 | 30.67 | 27.36 | 29.25 | 421,550 | +1.32(+4.73%) |
Jun 24, 2021 | 27.84 | 28.63 | 26.21 | 27.93 | 508,786 | -0.70(-2.45%) |
Jun 23, 2021 | 32.45 | 32.64 | 27.52 | 28.63 | 1,732,406 | +2.71(+10.44%) |
Jun 22, 2021 | 23.52 | 27.02 | 23.38 | 25.92 | 827,881 | +2.40(+10.20%) |
Jun 21, 2021 | 24.00 | 24.27 | 23.04 | 23.52 | 117,006 | -0.72(-2.95%) |
Jun 18, 2021 | 25.04 | 25.22 | 24.00 | 24.24 | 156,238 | -0.99(-3.92%) |
Jun 17, 2021 | 25.44 | 26.78 | 24.96 | 25.22 | 95,908 | -0.12(-0.49%) |
Jun 16, 2021 | 25.44 | 26.40 | 24.53 | 25.35 | 89,091 | +0.15(+0.59%) |
Jun 15, 2021 | 26.81 | 26.88 | 24.54 | 25.20 | 203,316 | -1.61(-6.02%) |
Jun 14, 2021 | 26.98 | 27.84 | 26.66 | 26.81 | 98,886 | +0.30(+1.12%) |
Jun 11, 2021 | 27.36 | 27.36 | 26.02 | 26.52 | 195,351 | -0.84(-3.07%) |
Jun 10, 2021 | 27.45 | 28.23 | 26.26 | 27.36 | 154,047 | -0.14(-0.52%) |
Jun 09, 2021 | 28.80 | 28.89 | 27.12 | 27.50 | 192,054 | -0.82(-2.90%) |
Jun 08, 2021 | 27.80 | 29.27 | 27.36 | 28.32 | 239,952 | +0.89(+3.24%) |
Jun 07, 2021 | 27.36 | 29.38 | 27.14 | 27.43 | 339,087 | +0.29(+1.06%) |
Jun 04, 2021 | 25.73 | 28.29 | 25.50 | 27.14 | 686,449 | +1.73(+6.80%) |
Jun 03, 2021 | 24.89 | 26.83 | 24.86 | 25.42 | 280,812 | +0.14(+0.55%) |
Jun 02, 2021 | 24.00 | 25.63 | 23.58 | 25.28 | 332,826 | +0.94(+3.85%) |