Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.24 | 19.61 | 19.14 | 19.22 | 8,632,544 | -0.13(-0.67%) |
Aug 30, 2021 | 20.10 | 20.10 | 19.35 | 19.35 | 6,076,684 | -0.37(-1.90%) |
Aug 27, 2021 | 19.26 | 19.92 | 19.22 | 19.73 | 6,720,200 | +0.75(+3.95%) |
Aug 26, 2021 | 19.15 | 19.38 | 18.92 | 18.98 | 5,135,690 | -0.38(-1.98%) |
Aug 25, 2021 | 19.25 | 19.48 | 19.01 | 19.36 | 6,573,372 | +0.12(+0.60%) |
Aug 24, 2021 | 18.73 | 19.43 | 18.71 | 19.25 | 10,006,250 | +0.81(+4.37%) |
Aug 23, 2021 | 18.07 | 18.56 | 17.97 | 18.44 | 8,446,962 | +0.96(+5.49%) |
Aug 20, 2021 | 17.15 | 17.58 | 17.10 | 17.48 | 7,157,532 | +0.06(+0.33%) |
Aug 19, 2021 | 17.81 | 17.94 | 17.14 | 17.42 | 12,787,738 | -0.72(-3.97%) |
Aug 18, 2021 | 18.53 | 18.70 | 18.11 | 18.14 | 7,523,806 | -0.26(-1.41%) |
Aug 17, 2021 | 18.68 | 18.97 | 18.15 | 18.40 | 6,639,986 | -0.46(-2.44%) |
Aug 16, 2021 | 18.95 | 19.01 | 18.55 | 18.86 | 7,286,252 | -0.46(-2.38%) |
Aug 13, 2021 | 19.55 | 19.63 | 19.24 | 19.32 | 6,389,829 | -0.30(-1.52%) |
Aug 12, 2021 | 19.82 | 19.95 | 19.22 | 19.62 | 7,156,089 | -0.18(-0.92%) |
Aug 11, 2021 | 19.25 | 19.87 | 19.05 | 19.80 | 6,172,218 | +0.40(+2.08%) |
Aug 10, 2021 | 19.02 | 19.54 | 18.94 | 19.40 | 7,176,983 | +0.50(+2.64%) |
Aug 09, 2021 | 18.79 | 19.04 | 18.49 | 18.90 | 7,895,416 | -0.30(-1.55%) |
Aug 06, 2021 | 18.94 | 19.31 | 18.81 | 19.20 | 7,399,372 | +0.50(+2.67%) |
Aug 05, 2021 | 18.63 | 18.94 | 18.46 | 18.70 | 8,621,728 | +0.27(+1.46%) |
Aug 04, 2021 | 19.06 | 19.23 | 18.38 | 18.43 | 15,913,105 | -1.12(-5.74%) |
Aug 03, 2021 | 19.20 | 19.56 | 18.74 | 19.55 | 11,825,685 | +0.20(+1.04%) |
Aug 02, 2021 | 19.87 | 20.51 | 19.33 | 19.35 | 10,690,277 | -0.50(-2.51%) |
Jul 30, 2021 | 20.24 | 20.43 | 19.72 | 19.85 | 9,109,520 | -0.55(-2.68%) |
Jul 29, 2021 | 20.50 | 20.65 | 20.19 | 20.40 | 6,586,211 | +0.15(+0.76%) |
Jul 28, 2021 | 19.90 | 20.53 | 19.75 | 20.24 | 12,748,090 | +0.43(+2.18%) |
Jul 27, 2021 | 19.56 | 19.98 | 19.40 | 19.81 | 10,980,946 | -0.05(-0.24%) |
Jul 26, 2021 | 19.27 | 19.96 | 19.27 | 19.86 | 9,275,478 | +0.56(+2.88%) |
Jul 23, 2021 | 19.79 | 19.83 | 19.02 | 19.30 | 12,922,737 | -0.42(-2.14%) |
Jul 22, 2021 | 19.95 | 19.98 | 19.38 | 19.73 | 8,738,232 | -0.21(-1.06%) |
Jul 21, 2021 | 20.08 | 20.30 | 19.69 | 19.94 | 15,260,836 | +0.67(+3.49%) |
Jul 20, 2021 | 18.81 | 19.65 | 18.48 | 19.27 | 15,266,360 | +0.68(+3.67%) |
Jul 19, 2021 | 18.36 | 18.85 | 18.13 | 18.58 | 16,364,304 | -0.67(-3.49%) |
Jul 16, 2021 | 20.16 | 20.22 | 19.21 | 19.26 | 10,389,538 | -0.60(-3.04%) |
Jul 15, 2021 | 20.29 | 20.63 | 19.81 | 19.86 | 10,786,699 | -0.73(-3.54%) |
Jul 14, 2021 | 21.44 | 21.75 | 20.44 | 20.59 | 9,001,465 | -0.61(-2.90%) |
Jul 13, 2021 | 21.36 | 21.55 | 21.06 | 21.20 | 6,096,348 | -0.32(-1.47%) |
Jul 12, 2021 | 21.16 | 21.74 | 20.81 | 21.52 | 6,795,867 | +0.04(+0.18%) |
Jul 09, 2021 | 21.13 | 21.56 | 20.84 | 21.48 | 7,943,169 | +0.74(+3.56%) |
Jul 08, 2021 | 20.27 | 20.92 | 20.19 | 20.74 | 8,479,798 | -0.01(-0.05%) |
Jul 07, 2021 | 21.16 | 21.55 | 20.48 | 20.75 | 11,771,144 | -0.59(-2.74%) |
Jul 06, 2021 | 22.67 | 22.74 | 21.23 | 21.34 | 11,556,861 | -1.49(-6.52%) |
Jul 02, 2021 | 22.74 | 22.98 | 22.59 | 22.83 | 6,137,658 | -0.02(-0.08%) |
Jul 01, 2021 | 22.99 | 23.20 | 22.62 | 22.85 | 9,151,979 | +0.65(+2.94%) |
Jun 30, 2021 | 21.91 | 22.22 | 21.76 | 22.19 | 6,279,478 | +0.43(+1.99%) |
Jun 29, 2021 | 21.95 | 22.33 | 21.74 | 21.76 | 6,756,355 | -0.04(-0.18%) |
Jun 28, 2021 | 22.86 | 22.88 | 21.73 | 21.80 | 8,410,828 | -1.18(-5.14%) |
Jun 25, 2021 | 22.87 | 23.12 | 22.86 | 22.98 | 7,347,078 | +0.13(+0.59%) |
Jun 24, 2021 | 22.71 | 22.93 | 22.37 | 22.85 | 7,715,546 | +0.28(+1.23%) |
Jun 23, 2021 | 22.86 | 23.42 | 22.56 | 22.57 | 9,284,808 | +0.02(+0.09%) |
Jun 22, 2021 | 22.27 | 22.64 | 22.00 | 22.55 | 5,725,083 | +0.13(+0.60%) |
Jun 21, 2021 | 21.37 | 22.55 | 21.33 | 22.41 | 9,750,819 | +1.31(+6.18%) |
Jun 18, 2021 | 21.22 | 21.60 | 21.04 | 21.11 | 12,024,418 | -0.70(-3.21%) |
Jun 17, 2021 | 23.10 | 23.34 | 21.36 | 21.81 | 12,749,070 | -1.32(-5.73%) |
Jun 16, 2021 | 23.07 | 23.46 | 22.74 | 23.13 | 8,941,079 | -0.09(-0.37%) |
Jun 15, 2021 | 22.56 | 23.35 | 22.56 | 23.22 | 10,529,894 | +0.57(+2.50%) |
Jun 14, 2021 | 23.20 | 23.38 | 22.50 | 22.65 | 5,628,017 | -0.41(-1.79%) |
Jun 11, 2021 | 23.14 | 23.33 | 22.91 | 23.07 | 5,034,050 | +0.12(+0.50%) |
Jun 10, 2021 | 23.55 | 23.71 | 22.71 | 22.95 | 6,107,890 | -0.34(-1.44%) |
Jun 09, 2021 | 23.52 | 23.66 | 23.22 | 23.29 | 5,279,667 | -0.14(-0.61%) |
Jun 08, 2021 | 23.14 | 23.54 | 22.83 | 23.43 | 6,719,302 | +0.11(+0.45%) |
Jun 07, 2021 | 23.68 | 23.96 | 23.21 | 23.33 | 5,876,271 | -0.40(-1.70%) |
Jun 04, 2021 | 23.83 | 24.00 | 23.30 | 23.73 | 10,813,981 | +0.02(+0.08%) |
Jun 03, 2021 | 23.34 | 24.00 | 23.17 | 23.71 | 13,145,893 | +0.34(+1.44%) |
Jun 02, 2021 | 22.65 | 23.68 | 22.25 | 23.37 | 15,375,237 | +0.97(+4.33%) |