Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.41 | 16.58 | 16.26 | 16.28 | 6,482,483 | -0.25(-1.53%) |
Aug 30, 2021 | 16.81 | 16.83 | 16.53 | 16.53 | 7,674,709 | -0.24(-1.41%) |
Aug 27, 2021 | 16.44 | 16.94 | 16.44 | 16.77 | 7,629,945 | +0.48(+2.95%) |
Aug 26, 2021 | 16.25 | 16.39 | 16.06 | 16.29 | 9,754,101 | -0.05(-0.32%) |
Aug 25, 2021 | 16.32 | 16.38 | 16.18 | 16.34 | 4,718,413 | +0.01(+0.05%) |
Aug 24, 2021 | 16.16 | 16.44 | 16.11 | 16.33 | 8,855,207 | +0.36(+2.24%) |
Aug 23, 2021 | 15.69 | 16.06 | 15.69 | 15.97 | 8,628,443 | +0.70(+4.57%) |
Aug 20, 2021 | 15.13 | 15.33 | 15.06 | 15.27 | 6,973,507 | -0.04(-0.29%) |
Aug 19, 2021 | 15.25 | 15.40 | 14.93 | 15.32 | 16,072,243 | -0.38(-2.45%) |
Aug 18, 2021 | 16.16 | 16.20 | 15.69 | 15.70 | 11,302,554 | -0.42(-2.60%) |
Aug 17, 2021 | 16.24 | 16.54 | 16.05 | 16.12 | 10,803,598 | -0.33(-2.02%) |
Aug 16, 2021 | 16.51 | 16.54 | 16.18 | 16.45 | 6,960,257 | -0.30(-1.77%) |
Aug 13, 2021 | 16.97 | 17.04 | 16.73 | 16.75 | 4,199,384 | -0.29(-1.69%) |
Aug 12, 2021 | 17.16 | 17.24 | 16.89 | 17.04 | 4,198,344 | -0.20(-1.16%) |
Aug 11, 2021 | 17.15 | 17.27 | 16.95 | 17.24 | 4,551,294 | +0.03(+0.15%) |
Aug 10, 2021 | 16.78 | 17.23 | 16.73 | 17.21 | 5,297,741 | +0.48(+2.87%) |
Aug 09, 2021 | 16.93 | 16.93 | 16.58 | 16.73 | 7,263,425 | -0.45(-2.59%) |
Aug 06, 2021 | 17.24 | 17.34 | 17.06 | 17.18 | 5,704,612 | +0.10(+0.61%) |
Aug 05, 2021 | 16.80 | 17.30 | 16.78 | 17.07 | 7,976,083 | +0.44(+2.62%) |
Aug 04, 2021 | 16.94 | 17.05 | 16.62 | 16.64 | 7,300,913 | -0.59(-3.44%) |
Aug 03, 2021 | 16.72 | 17.32 | 16.57 | 17.23 | 8,717,982 | +0.42(+2.49%) |
Aug 02, 2021 | 17.17 | 17.74 | 16.79 | 16.81 | 8,581,942 | -0.32(-1.88%) |
Jul 30, 2021 | 17.42 | 17.60 | 16.97 | 17.13 | 11,164,811 | -0.25(-1.46%) |
Jul 29, 2021 | 18.08 | 18.17 | 17.35 | 17.39 | 13,399,192 | -0.52(-2.88%) |
Jul 28, 2021 | 17.88 | 18.05 | 17.59 | 17.90 | 14,109,189 | +0.13(+0.74%) |
Jul 27, 2021 | 18.43 | 18.49 | 17.74 | 17.77 | 11,670,389 | -0.83(-4.46%) |
Jul 26, 2021 | 18.16 | 18.88 | 18.12 | 18.60 | 6,699,368 | +0.44(+2.40%) |
Jul 23, 2021 | 18.36 | 18.40 | 18.03 | 18.16 | 5,327,522 | -0.10(-0.57%) |
Jul 22, 2021 | 18.39 | 18.39 | 18.04 | 18.27 | 5,733,019 | -0.10(-0.52%) |
Jul 21, 2021 | 18.07 | 18.59 | 18.07 | 18.36 | 9,286,429 | +0.57(+3.19%) |
Jul 20, 2021 | 17.40 | 17.95 | 17.09 | 17.80 | 9,119,477 | +0.42(+2.41%) |
Jul 19, 2021 | 17.33 | 17.69 | 17.07 | 17.38 | 13,694,677 | -0.93(-5.10%) |
Jul 16, 2021 | 19.11 | 19.14 | 18.21 | 18.31 | 8,249,342 | -0.58(-3.09%) |
Jul 15, 2021 | 19.05 | 19.34 | 18.80 | 18.90 | 5,669,694 | -0.43(-2.21%) |
Jul 14, 2021 | 19.92 | 20.17 | 19.21 | 19.32 | 6,506,257 | -0.45(-2.25%) |
Jul 13, 2021 | 19.90 | 20.00 | 19.57 | 19.77 | 5,069,340 | -0.24(-1.22%) |
Jul 12, 2021 | 20.19 | 20.31 | 19.85 | 20.01 | 6,886,612 | -0.30(-1.46%) |
Jul 09, 2021 | 20.36 | 20.48 | 20.13 | 20.31 | 5,448,055 | +0.21(+1.04%) |
Jul 08, 2021 | 19.78 | 20.35 | 19.66 | 20.10 | 6,299,267 | -0.12(-0.60%) |
Jul 07, 2021 | 20.66 | 20.92 | 20.15 | 20.22 | 5,293,224 | -0.52(-2.52%) |
Jul 06, 2021 | 21.04 | 21.06 | 20.26 | 20.75 | 13,195,787 | -0.14(-0.67%) |
Jul 02, 2021 | 21.16 | 21.29 | 20.59 | 20.89 | 5,068,423 | -0.40(-1.89%) |
Jul 01, 2021 | 21.47 | 21.58 | 21.27 | 21.29 | 3,942,504 | +0.37(+1.75%) |
Jun 30, 2021 | 20.72 | 21.05 | 20.63 | 20.92 | 4,816,450 | +0.32(+1.57%) |
Jun 29, 2021 | 20.90 | 21.03 | 20.59 | 20.60 | 4,124,375 | -0.15(-0.72%) |
Jun 28, 2021 | 21.26 | 21.36 | 20.72 | 20.75 | 6,235,109 | -0.76(-3.53%) |
Jun 25, 2021 | 21.79 | 21.88 | 21.51 | 21.51 | 5,932,806 | -0.22(-1.00%) |
Jun 24, 2021 | 21.67 | 21.76 | 21.48 | 21.72 | 3,662,331 | +0.17(+0.77%) |
Jun 23, 2021 | 21.83 | 22.31 | 21.52 | 21.56 | 4,999,071 | -0.02(-0.08%) |
Jun 22, 2021 | 21.38 | 21.69 | 21.05 | 21.58 | 5,172,622 | +0.18(+0.86%) |
Jun 21, 2021 | 20.60 | 21.53 | 20.56 | 21.39 | 7,889,408 | +0.98(+4.79%) |
Jun 18, 2021 | 20.51 | 20.84 | 20.27 | 20.42 | 10,587,808 | -0.54(-2.58%) |
Jun 17, 2021 | 21.86 | 21.87 | 20.61 | 20.96 | 9,937,888 | -1.00(-4.57%) |
Jun 16, 2021 | 22.35 | 22.39 | 21.93 | 21.96 | 5,746,675 | -0.45(-1.99%) |
Jun 15, 2021 | 22.14 | 22.46 | 22.11 | 22.41 | 7,112,562 | +0.38(+1.70%) |
Jun 14, 2021 | 21.95 | 22.34 | 21.86 | 22.03 | 7,281,823 | +0.23(+1.04%) |
Jun 11, 2021 | 22.05 | 22.05 | 21.72 | 21.80 | 4,081,311 | +0.03(+0.16%) |
Jun 10, 2021 | 22.10 | 22.27 | 21.58 | 21.77 | 7,101,684 | -0.08(-0.36%) |
Jun 09, 2021 | 22.24 | 22.24 | 21.85 | 21.85 | 6,723,756 | -0.22(-0.99%) |
Jun 08, 2021 | 22.06 | 22.24 | 21.82 | 22.06 | 7,961,816 | -0.12(-0.55%) |
Jun 07, 2021 | 22.30 | 22.42 | 22.04 | 22.19 | 10,044,438 | -0.06(-0.27%) |
Jun 04, 2021 | 22.08 | 22.34 | 21.82 | 22.25 | 6,797,888 | +0.41(+1.88%) |
Jun 03, 2021 | 21.78 | 22.00 | 21.58 | 21.84 | 12,233,066 | +0.07(+0.34%) |
Jun 02, 2021 | 21.44 | 22.06 | 21.28 | 21.76 | 8,920,920 | +0.52(+2.45%) |