Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.61 | 27.64 | 25.55 | 27.20 | 813,069 | +1.41(+5.47%) |
Aug 30, 2021 | 25.84 | 26.44 | 25.10 | 25.79 | 409,903 | -0.05(-0.19%) |
Aug 27, 2021 | 27.13 | 27.13 | 25.26 | 25.84 | 649,177 | -0.22(-0.84%) |
Aug 26, 2021 | 25.01 | 27.65 | 25.00 | 26.06 | 1,172,317 | +0.60(+2.36%) |
Aug 25, 2021 | 23.46 | 25.90 | 22.71 | 25.46 | 1,758,675 | +0.01(+0.04%) |
Aug 24, 2021 | 25.00 | 25.84 | 24.34 | 25.45 | 1,489,236 | +1.56(+6.53%) |
Aug 23, 2021 | 23.00 | 24.13 | 22.90 | 23.89 | 760,910 | +1.24(+5.47%) |
Aug 20, 2021 | 21.51 | 23.20 | 21.42 | 22.65 | 911,193 | +1.39(+6.54%) |
Aug 19, 2021 | 23.09 | 23.82 | 21.00 | 21.26 | 1,836,789 | -2.92(-12.08%) |
Aug 18, 2021 | 24.47 | 24.95 | 23.07 | 24.18 | 721,637 | +0.26(+1.09%) |
Aug 17, 2021 | 23.05 | 24.22 | 22.80 | 23.92 | 484,616 | +0.30(+1.27%) |
Aug 16, 2021 | 23.82 | 24.18 | 22.75 | 23.62 | 658,869 | -0.56(-2.32%) |
Aug 13, 2021 | 25.00 | 25.10 | 23.93 | 24.18 | 702,308 | -0.96(-3.82%) |
Aug 12, 2021 | 25.43 | 25.48 | 24.35 | 25.14 | 684,483 | -0.52(-2.03%) |
Aug 11, 2021 | 26.36 | 26.49 | 24.44 | 25.66 | 950,241 | -0.70(-2.66%) |
Aug 10, 2021 | 26.77 | 27.75 | 25.80 | 26.36 | 581,376 | +0.03(+0.11%) |
Aug 09, 2021 | 25.69 | 27.22 | 25.16 | 26.33 | 625,609 | +1.00(+3.95%) |
Aug 06, 2021 | 25.78 | 26.16 | 24.85 | 25.33 | 477,464 | -0.29(-1.13%) |
Aug 05, 2021 | 25.80 | 26.44 | 25.20 | 25.62 | 461,848 | +0.16(+0.63%) |
Aug 04, 2021 | 26.31 | 27.10 | 25.25 | 25.46 | 735,370 | -0.89(-3.38%) |
Aug 03, 2021 | 27.57 | 27.62 | 25.38 | 26.35 | 958,670 | -1.60(-5.72%) |
Aug 02, 2021 | 26.79 | 28.60 | 26.04 | 27.95 | 1,504,155 | +1.65(+6.27%) |
Jul 30, 2021 | 24.89 | 26.45 | 24.63 | 26.30 | 1,297,677 | +0.89(+3.50%) |
Jul 29, 2021 | 26.09 | 26.39 | 24.63 | 25.41 | 1,109,496 | -0.24(-0.94%) |
Jul 28, 2021 | 24.26 | 26.25 | 24.04 | 25.65 | 1,639,695 | +2.27(+9.71%) |
Jul 27, 2021 | 25.79 | 25.89 | 22.84 | 23.38 | 2,959,865 | -2.39(-9.27%) |
Jul 26, 2021 | 25.30 | 28.19 | 25.15 | 25.77 | 2,385,328 | -0.15(-0.58%) |
Jul 23, 2021 | 27.20 | 27.40 | 25.65 | 25.92 | 2,279,459 | -2.08(-7.43%) |
Jul 22, 2021 | 30.59 | 30.69 | 27.87 | 28.00 | 1,066,138 | -2.30(-7.59%) |
Jul 21, 2021 | 29.96 | 30.77 | 28.94 | 30.30 | 1,338,370 | +0.62(+2.09%) |
Jul 20, 2021 | 29.00 | 29.90 | 27.49 | 29.68 | 1,041,551 | +1.24(+4.36%) |
Jul 19, 2021 | 27.43 | 29.20 | 27.31 | 28.44 | 1,466,506 | -0.25(-0.87%) |
Jul 16, 2021 | 30.54 | 30.90 | 27.82 | 28.69 | 1,569,420 | -1.78(-5.84%) |
Jul 15, 2021 | 30.05 | 32.30 | 29.38 | 30.47 | 1,026,572 | +0.05(+0.16%) |
Jul 14, 2021 | 32.33 | 32.50 | 30.16 | 30.42 | 999,496 | -1.72(-5.35%) |
Jul 13, 2021 | 32.82 | 33.06 | 31.50 | 32.14 | 1,438,317 | -0.95(-2.87%) |
Jul 12, 2021 | 33.65 | 34.20 | 31.90 | 33.09 | 912,420 | -0.28(-0.84%) |
Jul 09, 2021 | 34.40 | 34.85 | 32.68 | 33.37 | 1,534,960 | +0.44(+1.34%) |
Jul 08, 2021 | 30.91 | 34.27 | 30.63 | 32.93 | 1,759,715 | -1.07(-3.15%) |
Jul 07, 2021 | 38.27 | 39.03 | 33.60 | 34.00 | 2,669,153 | -4.28(-11.18%) |
Jul 06, 2021 | 39.15 | 39.66 | 37.35 | 38.28 | 1,738,918 | -2.19(-5.41%) |
Jul 02, 2021 | 41.25 | 42.20 | 39.22 | 40.47 | 1,220,610 | -0.38(-0.93%) |
Jul 01, 2021 | 43.55 | 43.80 | 40.07 | 40.85 | 1,418,449 | -2.15(-5.00%) |
Jun 30, 2021 | 42.35 | 44.38 | 41.21 | 43.00 | 1,852,055 | +0.71(+1.68%) |
Jun 29, 2021 | 43.31 | 43.75 | 40.75 | 42.29 | 1,939,560 | -2.04(-4.60%) |
Jun 28, 2021 | 39.79 | 44.60 | 39.65 | 44.33 | 3,511,141 | +4.54(+11.41%) |
Jun 25, 2021 | 40.04 | 40.40 | 38.50 | 39.79 | 1,118,815 | +0.65(+1.66%) |
Jun 24, 2021 | 40.85 | 42.10 | 38.88 | 39.14 | 2,149,879 | -1.25(-3.09%) |
Jun 23, 2021 | 40.10 | 42.00 | 39.15 | 40.39 | 2,230,884 | +0.91(+2.30%) |
Jun 22, 2021 | 37.80 | 39.85 | 37.50 | 39.48 | 1,777,848 | +0.63(+1.62%) |
Jun 21, 2021 | 37.75 | 39.38 | 36.72 | 38.85 | 1,730,359 | +1.60(+4.30%) |
Jun 18, 2021 | 39.49 | 40.59 | 36.80 | 37.25 | 2,247,432 | -2.04(-5.19%) |
Jun 17, 2021 | 37.86 | 41.65 | 37.86 | 39.29 | 2,124,272 | +1.43(+3.78%) |
Jun 16, 2021 | 37.32 | 39.97 | 36.60 | 37.86 | 2,078,412 | -0.88(-2.27%) |
Jun 15, 2021 | 44.00 | 47.38 | 37.32 | 38.74 | 9,421,112 | -1.64(-4.06%) |
Jun 14, 2021 | 38.73 | 41.48 | 37.90 | 40.38 | 2,561,106 | +2.53(+6.68%) |
Jun 11, 2021 | 36.97 | 39.38 | 36.75 | 37.85 | 1,621,309 | +1.19(+3.25%) |
Jun 10, 2021 | 38.89 | 40.10 | 35.66 | 36.66 | 2,527,539 | -1.98(-5.12%) |
Jun 09, 2021 | 42.00 | 42.59 | 37.35 | 38.64 | 4,319,222 | -1.77(-4.38%) |
Jun 08, 2021 | 35.03 | 40.50 | 34.72 | 40.41 | 6,286,853 | +6.16(+17.99%) |
Jun 07, 2021 | 33.82 | 35.40 | 32.36 | 34.25 | 4,020,389 | +1.65(+5.06%) |
Jun 04, 2021 | 27.77 | 36.80 | 27.00 | 32.60 | 10,280,963 | +5.38(+19.76%) |
Jun 03, 2021 | 27.85 | 29.11 | 27.07 | 27.22 | 1,631,706 | -1.61(-5.58%) |
Jun 02, 2021 | 29.20 | 29.25 | 27.00 | 28.83 | 2,401,719 | +0.29(+1.02%) |