Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.42 | 16.59 | 16.27 | 16.29 | 6,478,492 | -0.25(-1.53%) |
Aug 30, 2021 | 16.82 | 16.84 | 16.54 | 16.54 | 7,669,983 | -0.24(-1.41%) |
Aug 27, 2021 | 16.45 | 16.95 | 16.45 | 16.78 | 7,625,246 | +0.48(+2.95%) |
Aug 26, 2021 | 16.26 | 16.40 | 16.07 | 16.30 | 9,748,094 | -0.05(-0.32%) |
Aug 25, 2021 | 16.33 | 16.39 | 16.19 | 16.35 | 4,715,507 | +0.01(+0.05%) |
Aug 24, 2021 | 16.17 | 16.45 | 16.12 | 16.34 | 8,849,754 | +0.36(+2.24%) |
Aug 23, 2021 | 15.70 | 16.07 | 15.70 | 15.98 | 8,623,129 | +0.70(+4.57%) |
Aug 20, 2021 | 15.14 | 15.34 | 15.07 | 15.28 | 6,969,213 | -0.04(-0.29%) |
Aug 19, 2021 | 15.26 | 15.41 | 14.93 | 15.33 | 16,062,345 | -0.38(-2.45%) |
Aug 18, 2021 | 16.17 | 16.21 | 15.70 | 15.71 | 11,295,594 | -0.42(-2.60%) |
Aug 17, 2021 | 16.25 | 16.55 | 16.06 | 16.13 | 10,796,946 | -0.33(-2.02%) |
Aug 16, 2021 | 16.52 | 16.55 | 16.19 | 16.46 | 6,955,971 | -0.30(-1.77%) |
Aug 13, 2021 | 16.98 | 17.05 | 16.74 | 16.76 | 4,196,798 | -0.29(-1.69%) |
Aug 12, 2021 | 17.17 | 17.25 | 16.90 | 17.05 | 4,195,758 | -0.20(-1.16%) |
Aug 11, 2021 | 17.16 | 17.28 | 16.96 | 17.25 | 4,548,492 | +0.03(+0.15%) |
Aug 10, 2021 | 16.79 | 17.24 | 16.74 | 17.22 | 5,294,478 | +0.48(+2.87%) |
Aug 09, 2021 | 16.94 | 16.94 | 16.59 | 16.74 | 7,258,952 | -0.45(-2.59%) |
Aug 06, 2021 | 17.25 | 17.35 | 17.07 | 17.19 | 5,701,099 | +0.10(+0.61%) |
Aug 05, 2021 | 16.81 | 17.31 | 16.79 | 17.08 | 7,971,171 | +0.44(+2.62%) |
Aug 04, 2021 | 16.95 | 17.07 | 16.63 | 16.65 | 7,296,417 | -0.59(-3.44%) |
Aug 03, 2021 | 16.73 | 17.33 | 16.58 | 17.24 | 8,712,614 | +0.42(+2.49%) |
Aug 02, 2021 | 17.18 | 17.75 | 16.80 | 16.82 | 8,576,657 | -0.32(-1.89%) |
Jul 30, 2021 | 17.43 | 17.62 | 16.98 | 17.14 | 11,157,936 | -0.25(-1.46%) |
Jul 29, 2021 | 18.09 | 18.18 | 17.36 | 17.40 | 13,390,941 | -0.52(-2.88%) |
Jul 28, 2021 | 17.89 | 18.06 | 17.60 | 17.91 | 14,100,500 | +0.13(+0.74%) |
Jul 27, 2021 | 18.45 | 18.50 | 17.76 | 17.78 | 11,663,202 | -0.83(-4.46%) |
Jul 26, 2021 | 18.17 | 18.89 | 18.13 | 18.61 | 6,695,243 | +0.44(+2.40%) |
Jul 23, 2021 | 18.37 | 18.41 | 18.04 | 18.17 | 5,324,242 | -0.10(-0.57%) |
Jul 22, 2021 | 18.40 | 18.40 | 18.05 | 18.28 | 5,729,489 | -0.10(-0.52%) |
Jul 21, 2021 | 18.08 | 18.60 | 18.08 | 18.38 | 9,280,711 | +0.57(+3.19%) |
Jul 20, 2021 | 17.41 | 17.96 | 17.10 | 17.81 | 9,113,861 | +0.42(+2.41%) |
Jul 19, 2021 | 17.34 | 17.70 | 17.08 | 17.39 | 13,686,244 | -0.93(-5.10%) |
Jul 16, 2021 | 19.12 | 19.15 | 18.22 | 18.32 | 8,244,262 | -0.59(-3.09%) |
Jul 15, 2021 | 19.07 | 19.35 | 18.81 | 18.91 | 5,666,203 | -0.43(-2.21%) |
Jul 14, 2021 | 19.93 | 20.18 | 19.22 | 19.34 | 6,502,251 | -0.45(-2.25%) |
Jul 13, 2021 | 19.91 | 20.02 | 19.58 | 19.78 | 5,066,218 | -0.24(-1.22%) |
Jul 12, 2021 | 20.20 | 20.33 | 19.86 | 20.03 | 6,882,372 | -0.30(-1.46%) |
Jul 09, 2021 | 20.38 | 20.49 | 20.14 | 20.32 | 5,444,700 | +0.21(+1.04%) |
Jul 08, 2021 | 19.79 | 20.36 | 19.68 | 20.11 | 6,295,388 | -0.12(-0.60%) |
Jul 07, 2021 | 20.67 | 20.93 | 20.17 | 20.24 | 5,289,965 | -0.52(-2.52%) |
Jul 06, 2021 | 21.06 | 21.07 | 20.27 | 20.76 | 13,187,661 | -0.14(-0.67%) |
Jul 02, 2021 | 21.17 | 21.30 | 20.60 | 20.90 | 5,065,302 | -0.40(-1.89%) |
Jul 01, 2021 | 21.48 | 21.60 | 21.28 | 21.30 | 3,940,076 | +0.37(+1.75%) |
Jun 30, 2021 | 20.73 | 21.06 | 20.65 | 20.93 | 4,813,484 | +0.32(+1.57%) |
Jun 29, 2021 | 20.91 | 21.05 | 20.60 | 20.61 | 4,121,835 | -0.15(-0.71%) |
Jun 28, 2021 | 21.27 | 21.37 | 20.73 | 20.76 | 6,231,269 | -0.76(-3.53%) |
Jun 25, 2021 | 21.80 | 21.89 | 21.52 | 21.52 | 5,929,152 | -0.22(-1.00%) |
Jun 24, 2021 | 21.69 | 21.77 | 21.49 | 21.74 | 3,660,075 | +0.17(+0.77%) |
Jun 23, 2021 | 21.84 | 22.32 | 21.53 | 21.57 | 4,995,992 | -0.02(-0.08%) |
Jun 22, 2021 | 21.39 | 21.70 | 21.07 | 21.59 | 5,169,437 | +0.18(+0.86%) |
Jun 21, 2021 | 20.61 | 21.54 | 20.58 | 21.41 | 7,884,550 | +0.98(+4.79%) |
Jun 18, 2021 | 20.52 | 20.86 | 20.28 | 20.43 | 10,581,288 | -0.54(-2.58%) |
Jun 17, 2021 | 21.88 | 21.89 | 20.62 | 20.97 | 9,931,769 | -1.00(-4.57%) |
Jun 16, 2021 | 22.37 | 22.40 | 21.94 | 21.97 | 5,743,136 | -0.45(-1.99%) |
Jun 15, 2021 | 22.16 | 22.47 | 22.12 | 22.42 | 7,108,182 | +0.38(+1.70%) |
Jun 14, 2021 | 21.96 | 22.35 | 21.88 | 22.04 | 7,277,339 | +0.23(+1.04%) |
Jun 11, 2021 | 22.06 | 22.06 | 21.74 | 21.82 | 4,078,798 | +0.03(+0.16%) |
Jun 10, 2021 | 22.11 | 22.29 | 21.60 | 21.78 | 7,097,310 | -0.08(-0.36%) |
Jun 09, 2021 | 22.25 | 22.25 | 21.86 | 21.86 | 6,719,616 | -0.22(-0.99%) |
Jun 08, 2021 | 22.08 | 22.25 | 21.83 | 22.08 | 7,956,914 | -0.12(-0.55%) |
Jun 07, 2021 | 22.31 | 22.44 | 22.05 | 22.20 | 10,038,253 | -0.06(-0.27%) |
Jun 04, 2021 | 22.10 | 22.36 | 21.83 | 22.26 | 6,793,702 | +0.41(+1.88%) |
Jun 03, 2021 | 21.79 | 22.02 | 21.59 | 21.85 | 12,225,533 | +0.07(+0.34%) |
Jun 02, 2021 | 21.46 | 22.08 | 21.30 | 21.78 | 8,915,427 | +0.52(+2.45%) |