Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.37 | 20.59 | 20.10 | 20.17 | 955,787 | -0.34(-1.66%) |
Aug 30, 2021 | 21.00 | 21.22 | 20.46 | 20.51 | 859,204 | -0.28(-1.35%) |
Aug 27, 2021 | 20.42 | 20.92 | 20.35 | 20.79 | 1,643,195 | +0.37(+1.81%) |
Aug 26, 2021 | 20.63 | 20.87 | 20.20 | 20.42 | 672,463 | -0.16(-0.78%) |
Aug 25, 2021 | 20.46 | 20.70 | 20.32 | 20.58 | 559,986 | +0.07(+0.34%) |
Aug 24, 2021 | 20.99 | 20.99 | 20.51 | 20.51 | 648,325 | -0.24(-1.16%) |
Aug 23, 2021 | 20.26 | 20.79 | 19.97 | 20.75 | 872,202 | +0.68(+3.39%) |
Aug 20, 2021 | 20.06 | 20.43 | 20.05 | 20.07 | 658,842 | -0.07(-0.35%) |
Aug 19, 2021 | 19.96 | 20.35 | 19.85 | 20.14 | 952,456 | -0.06(-0.30%) |
Aug 18, 2021 | 20.26 | 20.52 | 20.00 | 20.20 | 865,193 | -0.12(-0.59%) |
Aug 17, 2021 | 19.96 | 20.36 | 19.83 | 20.32 | 1,152,012 | +0.03(+0.15%) |
Aug 16, 2021 | 20.33 | 20.57 | 20.01 | 20.29 | 749,161 | -0.07(-0.34%) |
Aug 13, 2021 | 20.60 | 20.74 | 19.97 | 20.36 | 1,202,014 | -0.26(-1.26%) |
Aug 12, 2021 | 20.71 | 20.82 | 20.29 | 20.62 | 1,190,154 | -0.21(-1.01%) |
Aug 11, 2021 | 21.43 | 21.54 | 20.66 | 20.83 | 2,176,975 | -0.41(-1.93%) |
Aug 10, 2021 | 21.60 | 22.03 | 21.18 | 21.24 | 1,827,488 | -0.75(-3.41%) |
Aug 09, 2021 | 21.80 | 22.61 | 21.39 | 21.99 | 2,523,136 | -0.75(-3.30%) |
Aug 06, 2021 | 23.39 | 23.82 | 22.54 | 22.74 | 1,491,808 | -0.61(-2.61%) |
Aug 05, 2021 | 23.39 | 23.98 | 23.24 | 23.35 | 1,059,199 | +0.07(+0.30%) |
Aug 04, 2021 | 23.65 | 24.13 | 23.25 | 23.28 | 755,811 | -0.71(-2.96%) |
Aug 03, 2021 | 23.97 | 24.06 | 23.70 | 23.99 | 762,452 | -0.11(-0.46%) |
Aug 02, 2021 | 24.24 | 24.52 | 23.97 | 24.10 | 728,053 | -0.12(-0.50%) |
Jul 30, 2021 | 24.31 | 24.59 | 24.03 | 24.22 | 626,062 | -0.50(-2.02%) |
Jul 29, 2021 | 24.62 | 25.01 | 24.34 | 24.72 | 750,749 | +0.42(+1.73%) |
Jul 28, 2021 | 23.82 | 24.55 | 23.57 | 24.30 | 1,081,540 | +0.69(+2.92%) |
Jul 27, 2021 | 23.35 | 23.62 | 23.09 | 23.61 | 920,116 | -0.01(-0.04%) |
Jul 26, 2021 | 24.30 | 24.46 | 23.49 | 23.62 | 1,400,322 | -0.52(-2.15%) |
Jul 23, 2021 | 25.04 | 25.10 | 24.12 | 24.14 | 774,395 | -0.75(-3.01%) |
Jul 22, 2021 | 24.99 | 25.13 | 24.61 | 24.89 | 410,963 | -0.25(-0.99%) |
Jul 21, 2021 | 24.85 | 25.23 | 24.59 | 25.14 | 807,960 | +0.57(+2.32%) |
Jul 20, 2021 | 24.32 | 24.90 | 24.24 | 24.57 | 1,355,754 | +0.16(+0.66%) |
Jul 19, 2021 | 24.40 | 24.71 | 24.11 | 24.41 | 1,191,776 | -0.60(-2.40%) |
Jul 16, 2021 | 25.35 | 25.63 | 24.88 | 25.01 | 898,798 | -0.09(-0.36%) |
Jul 15, 2021 | 24.85 | 25.27 | 24.75 | 25.10 | 1,831,540 | +0.09(+0.36%) |
Jul 14, 2021 | 26.03 | 26.23 | 24.81 | 25.01 | 1,405,583 | -0.92(-3.55%) |
Jul 13, 2021 | 26.39 | 26.45 | 25.74 | 25.93 | 1,525,317 | -0.42(-1.59%) |
Jul 12, 2021 | 26.28 | 26.43 | 25.57 | 26.35 | 1,565,999 | -0.08(-0.30%) |
Jul 09, 2021 | 26.00 | 26.49 | 25.71 | 26.43 | 439,171 | +0.74(+2.88%) |
Jul 08, 2021 | 25.66 | 26.07 | 25.25 | 25.69 | 540,102 | -0.49(-1.87%) |
Jul 07, 2021 | 26.43 | 26.64 | 25.53 | 26.18 | 970,425 | -0.20(-0.76%) |
Jul 06, 2021 | 26.50 | 26.72 | 26.06 | 26.38 | 796,904 | -0.11(-0.42%) |
Jul 02, 2021 | 27.11 | 27.49 | 26.45 | 26.49 | 490,600 | -0.51(-1.89%) |
Jul 01, 2021 | 27.05 | 27.54 | 26.96 | 27.00 | 561,686 | +0.10(+0.37%) |
Jun 30, 2021 | 27.31 | 27.33 | 26.72 | 26.90 | 2,433,284 | -0.56(-2.04%) |
Jun 29, 2021 | 27.01 | 27.62 | 26.60 | 27.46 | 1,368,857 | +0.71(+2.65%) |
Jun 28, 2021 | 26.87 | 26.91 | 26.37 | 26.75 | 1,265,358 | +0.03(+0.11%) |
Jun 25, 2021 | 26.66 | 27.25 | 26.51 | 26.72 | 2,589,728 | +0.08(+0.30%) |
Jun 24, 2021 | 27.32 | 27.32 | 26.51 | 26.64 | 770,349 | -0.38(-1.41%) |
Jun 23, 2021 | 27.44 | 27.62 | 26.91 | 27.02 | 777,579 | -0.34(-1.24%) |
Jun 22, 2021 | 26.33 | 27.40 | 25.96 | 27.36 | 1,534,486 | +0.95(+3.60%) |
Jun 21, 2021 | 26.34 | 26.47 | 25.59 | 26.41 | 847,003 | +0.24(+0.92%) |
Jun 18, 2021 | 25.79 | 26.35 | 25.23 | 26.17 | 1,614,669 | -0.03(-0.11%) |
Jun 17, 2021 | 27.76 | 27.96 | 26.11 | 26.20 | 1,764,112 | -1.69(-6.06%) |
Jun 16, 2021 | 27.44 | 27.97 | 27.14 | 27.89 | 606,063 | +0.37(+1.34%) |
Jun 15, 2021 | 27.00 | 27.59 | 26.87 | 27.52 | 938,721 | +0.42(+1.55%) |
Jun 14, 2021 | 27.99 | 28.00 | 27.00 | 27.10 | 1,153,749 | -0.79(-2.83%) |
Jun 11, 2021 | 28.02 | 28.17 | 27.71 | 27.89 | 938,708 | -0.09(-0.32%) |
Jun 10, 2021 | 28.30 | 28.34 | 27.83 | 27.98 | 756,594 | -0.10(-0.36%) |
Jun 09, 2021 | 29.04 | 29.11 | 28.07 | 28.08 | 556,689 | -0.73(-2.53%) |
Jun 08, 2021 | 28.32 | 28.94 | 28.16 | 28.81 | 1,019,038 | +0.59(+2.09%) |
Jun 07, 2021 | 28.30 | 28.50 | 27.94 | 28.22 | 970,080 | -0.28(-0.98%) |
Jun 04, 2021 | 28.17 | 28.77 | 28.17 | 28.50 | 806,779 | +0.54(+1.93%) |
Jun 03, 2021 | 28.53 | 28.75 | 27.83 | 27.96 | 655,035 | -0.75(-2.61%) |
Jun 02, 2021 | 28.05 | 28.94 | 28.03 | 28.71 | 692,417 | +0.69(+2.46%) |