Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.99 | 21.70 | 20.89 | 21.15 | 7,554,649 | +0.26(+1.24%) |
Aug 30, 2021 | 21.42 | 21.62 | 20.73 | 20.89 | 7,801,186 | -0.35(-1.65%) |
Aug 27, 2021 | 21.74 | 21.85 | 21.19 | 21.24 | 8,197,471 | -0.12(-0.56%) |
Aug 26, 2021 | 22.01 | 22.46 | 21.31 | 21.36 | 6,083,848 | -0.88(-3.96%) |
Aug 25, 2021 | 22.70 | 22.70 | 21.83 | 22.24 | 4,891,835 | -0.30(-1.33%) |
Aug 24, 2021 | 22.33 | 22.60 | 22.01 | 22.54 | 4,396,067 | +0.57(+2.59%) |
Aug 23, 2021 | 21.42 | 22.12 | 21.34 | 21.97 | 3,973,925 | +0.71(+3.34%) |
Aug 20, 2021 | 20.82 | 21.52 | 20.80 | 21.26 | 4,375,592 | +0.47(+2.26%) |
Aug 19, 2021 | 21.50 | 21.58 | 20.74 | 20.79 | 6,440,751 | -0.96(-4.41%) |
Aug 18, 2021 | 22.12 | 22.17 | 21.39 | 21.75 | 6,208,390 | -0.11(-0.50%) |
Aug 17, 2021 | 22.37 | 22.37 | 21.30 | 21.86 | 6,640,049 | -0.69(-3.06%) |
Aug 16, 2021 | 23.69 | 23.69 | 22.47 | 22.55 | 6,295,115 | -1.44(-6.00%) |
Aug 13, 2021 | 25.08 | 25.10 | 23.81 | 23.99 | 3,962,323 | -1.19(-4.73%) |
Aug 12, 2021 | 24.74 | 25.22 | 23.89 | 25.18 | 3,736,365 | +0.12(+0.48%) |
Aug 11, 2021 | 26.60 | 26.68 | 24.33 | 25.06 | 7,851,206 | -0.96(-3.69%) |
Aug 10, 2021 | 26.21 | 26.43 | 25.38 | 26.02 | 5,695,545 | +0.28(+1.09%) |
Aug 09, 2021 | 24.04 | 26.35 | 23.82 | 25.74 | 7,795,869 | +1.93(+8.11%) |
Aug 06, 2021 | 24.74 | 25.09 | 23.62 | 23.81 | 5,368,309 | -0.86(-3.49%) |
Aug 05, 2021 | 23.57 | 24.99 | 23.19 | 24.67 | 7,952,418 | +1.45(+6.24%) |
Aug 04, 2021 | 23.40 | 23.93 | 23.03 | 23.22 | 4,288,158 | +0.10(+0.43%) |
Aug 03, 2021 | 23.50 | 23.53 | 22.73 | 23.12 | 3,548,067 | -0.24(-1.03%) |
Aug 02, 2021 | 23.50 | 23.83 | 22.97 | 23.36 | 5,069,219 | -0.29(-1.23%) |
Jul 30, 2021 | 24.56 | 24.65 | 23.45 | 23.65 | 4,119,914 | -0.42(-1.74%) |
Jul 29, 2021 | 24.91 | 24.96 | 23.79 | 24.07 | 6,130,897 | -0.30(-1.23%) |
Jul 28, 2021 | 22.75 | 24.64 | 22.70 | 24.37 | 7,617,588 | +1.62(+7.12%) |
Jul 27, 2021 | 23.02 | 23.18 | 21.91 | 22.75 | 6,807,410 | -0.48(-2.07%) |
Jul 26, 2021 | 22.54 | 24.18 | 22.50 | 23.23 | 6,213,752 | +0.67(+2.97%) |
Jul 23, 2021 | 24.01 | 24.20 | 22.53 | 22.56 | 9,745,738 | -1.50(-6.23%) |
Jul 22, 2021 | 26.11 | 26.21 | 23.89 | 24.06 | 7,801,535 | -1.90(-7.32%) |
Jul 21, 2021 | 24.88 | 26.03 | 24.40 | 25.96 | 6,245,596 | +1.43(+5.83%) |
Jul 20, 2021 | 23.73 | 24.72 | 23.60 | 24.53 | 6,861,940 | +1.06(+4.52%) |
Jul 19, 2021 | 22.73 | 23.87 | 22.37 | 23.47 | 6,766,336 | +0.51(+2.22%) |
Jul 16, 2021 | 23.35 | 23.57 | 22.83 | 22.96 | 5,253,091 | -0.31(-1.33%) |
Jul 15, 2021 | 24.24 | 24.56 | 22.80 | 23.27 | 17,340,792 | -1.25(-5.10%) |
Jul 14, 2021 | 26.20 | 26.20 | 23.93 | 24.52 | 10,905,438 | -1.57(-6.02%) |
Jul 13, 2021 | 27.30 | 27.40 | 25.91 | 26.09 | 8,607,382 | -2.75(-9.54%) |
Jul 12, 2021 | 28.08 | 29.48 | 27.67 | 28.84 | 4,794,128 | +0.94(+3.37%) |
Jul 09, 2021 | 28.79 | 28.80 | 27.70 | 27.90 | 3,776,249 | -0.16(-0.57%) |
Jul 08, 2021 | 27.67 | 28.36 | 27.09 | 28.06 | 4,655,289 | -0.44(-1.54%) |
Jul 07, 2021 | 31.18 | 31.21 | 28.41 | 28.50 | 7,032,139 | -2.61(-8.39%) |
Jul 06, 2021 | 32.15 | 32.51 | 30.85 | 31.11 | 3,443,113 | -0.91(-2.84%) |
Jul 02, 2021 | 33.33 | 33.78 | 31.80 | 32.02 | 3,390,820 | -0.96(-2.91%) |
Jul 01, 2021 | 35.17 | 35.47 | 32.59 | 32.98 | 3,911,419 | -1.76(-5.07%) |
Jun 30, 2021 | 35.29 | 35.50 | 34.67 | 34.74 | 3,378,981 | -0.95(-2.66%) |
Jun 29, 2021 | 34.92 | 36.86 | 34.31 | 35.69 | 6,102,918 | +0.75(+2.15%) |
Jun 28, 2021 | 32.00 | 35.06 | 31.84 | 34.94 | 7,022,339 | +3.27(+10.33%) |
Jun 25, 2021 | 32.37 | 32.81 | 31.22 | 31.67 | 10,722,199 | -0.24(-0.75%) |
Jun 24, 2021 | 33.25 | 33.57 | 31.53 | 31.91 | 5,899,657 | -1.00(-3.04%) |
Jun 23, 2021 | 32.25 | 33.45 | 32.19 | 32.91 | 3,613,392 | +0.17(+0.52%) |
Jun 22, 2021 | 32.65 | 33.84 | 32.39 | 32.74 | 4,961,817 | +0.13(+0.40%) |
Jun 21, 2021 | 33.50 | 33.72 | 31.87 | 32.61 | 6,327,681 | -0.53(-1.60%) |
Jun 18, 2021 | 32.04 | 33.61 | 31.90 | 33.14 | 18,824,838 | +1.18(+3.69%) |
Jun 17, 2021 | 30.69 | 33.28 | 30.69 | 31.96 | 8,410,136 | +0.61(+1.95%) |
Jun 16, 2021 | 29.02 | 31.51 | 29.00 | 31.35 | 8,622,408 | +1.96(+6.67%) |
Jun 15, 2021 | 29.80 | 30.28 | 28.52 | 29.39 | 4,457,389 | -0.44(-1.48%) |
Jun 14, 2021 | 28.65 | 30.30 | 28.65 | 29.83 | 6,205,526 | +1.11(+3.86%) |
Jun 11, 2021 | 28.12 | 28.81 | 28.09 | 28.72 | 2,260,380 | +0.63(+2.24%) |
Jun 10, 2021 | 28.17 | 28.58 | 27.26 | 28.09 | 3,037,954 | -0.22(-0.78%) |
Jun 09, 2021 | 29.40 | 29.65 | 28.18 | 28.31 | 3,915,123 | -1.19(-4.03%) |
Jun 08, 2021 | 29.54 | 30.26 | 28.78 | 29.50 | 6,661,875 | -0.02(-0.07%) |
Jun 07, 2021 | 28.01 | 29.75 | 27.69 | 29.52 | 7,186,929 | +1.41(+5.02%) |
Jun 04, 2021 | 27.40 | 28.24 | 26.44 | 28.11 | 6,506,302 | +1.84(+7.00%) |
Jun 03, 2021 | 26.65 | 28.35 | 25.65 | 26.27 | 5,427,761 | -1.03(-3.77%) |
Jun 02, 2021 | 25.74 | 27.38 | 25.05 | 27.30 | 6,121,298 | +1.34(+5.16%) |