Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.07 | 23.30 | 20.41 | 22.46 | 790,653 | +2.94(+15.06%) |
Aug 30, 2021 | 20.00 | 20.10 | 19.40 | 19.52 | 316,193 | +0.15(+0.77%) |
Aug 27, 2021 | 18.80 | 19.48 | 18.43 | 19.37 | 209,560 | +0.61(+3.25%) |
Aug 26, 2021 | 18.99 | 19.61 | 18.50 | 18.76 | 159,658 | -0.28(-1.47%) |
Aug 25, 2021 | 19.28 | 19.64 | 18.95 | 19.04 | 210,804 | -0.01(-0.05%) |
Aug 24, 2021 | 19.17 | 19.74 | 19.01 | 19.05 | 208,187 | +0.11(+0.58%) |
Aug 23, 2021 | 18.49 | 19.10 | 18.45 | 18.94 | 130,259 | +0.50(+2.71%) |
Aug 20, 2021 | 18.19 | 19.21 | 18.19 | 18.44 | 193,091 | +0.07(+0.38%) |
Aug 19, 2021 | 19.61 | 19.65 | 18.20 | 18.37 | 279,142 | -1.37(-6.94%) |
Aug 18, 2021 | 21.16 | 21.32 | 19.70 | 19.74 | 345,757 | -1.32(-6.27%) |
Aug 17, 2021 | 22.81 | 23.12 | 21.02 | 21.06 | 276,847 | -1.71(-7.51%) |
Aug 16, 2021 | 24.00 | 24.23 | 22.60 | 22.77 | 353,748 | -1.43(-5.91%) |
Aug 13, 2021 | 24.85 | 24.85 | 23.98 | 24.20 | 117,247 | -0.47(-1.91%) |
Aug 12, 2021 | 25.30 | 25.37 | 24.29 | 24.67 | 80,099 | -0.49(-1.95%) |
Aug 11, 2021 | 25.85 | 25.85 | 24.09 | 25.16 | 158,053 | -0.35(-1.37%) |
Aug 10, 2021 | 25.77 | 26.04 | 25.12 | 25.51 | 80,208 | -0.27(-1.05%) |
Aug 09, 2021 | 25.43 | 25.90 | 24.44 | 25.78 | 331,603 | +0.39(+1.54%) |
Aug 06, 2021 | 25.16 | 25.80 | 24.80 | 25.39 | 91,904 | +0.22(+0.87%) |
Aug 05, 2021 | 25.09 | 25.46 | 24.66 | 25.17 | 241,502 | +0.29(+1.17%) |
Aug 04, 2021 | 24.83 | 25.59 | 24.81 | 24.88 | 161,603 | -0.18(-0.72%) |
Aug 03, 2021 | 24.70 | 25.93 | 24.47 | 25.06 | 234,980 | +0.32(+1.29%) |
Aug 02, 2021 | 26.38 | 26.38 | 24.56 | 24.74 | 215,467 | -1.31(-5.03%) |
Jul 30, 2021 | 25.22 | 26.97 | 24.90 | 26.05 | 378,634 | +0.55(+2.16%) |
Jul 29, 2021 | 26.58 | 26.64 | 25.24 | 25.50 | 186,886 | -0.55(-2.11%) |
Jul 28, 2021 | 23.61 | 26.15 | 23.32 | 26.05 | 208,089 | +2.69(+11.52%) |
Jul 27, 2021 | 23.01 | 23.72 | 22.41 | 23.36 | 215,528 | +0.43(+1.88%) |
Jul 26, 2021 | 23.33 | 24.04 | 22.50 | 22.93 | 172,881 | -0.33(-1.42%) |
Jul 23, 2021 | 26.40 | 26.40 | 23.23 | 23.26 | 229,826 | -3.05(-11.59%) |
Jul 22, 2021 | 26.01 | 26.67 | 25.17 | 26.31 | 250,797 | +0.37(+1.43%) |
Jul 21, 2021 | 25.46 | 26.51 | 24.98 | 25.94 | 204,459 | +0.59(+2.33%) |
Jul 20, 2021 | 23.28 | 25.45 | 22.49 | 25.35 | 259,444 | +2.43(+10.60%) |
Jul 19, 2021 | 22.65 | 23.08 | 22.24 | 22.92 | 292,441 | -0.59(-2.51%) |
Jul 16, 2021 | 23.83 | 25.00 | 23.51 | 23.51 | 263,864 | -0.62(-2.57%) |
Jul 15, 2021 | 24.13 | 24.96 | 23.68 | 24.13 | 234,808 | -0.22(-0.90%) |
Jul 14, 2021 | 27.17 | 27.17 | 23.89 | 24.35 | 271,663 | -2.65(-9.81%) |
Jul 13, 2021 | 26.44 | 27.41 | 26.07 | 27.00 | 143,354 | +0.65(+2.47%) |
Jul 12, 2021 | 26.39 | 26.49 | 25.25 | 26.35 | 132,585 | -0.16(-0.60%) |
Jul 09, 2021 | 25.57 | 26.57 | 25.46 | 26.51 | 157,593 | +0.89(+3.47%) |
Jul 08, 2021 | 23.63 | 25.72 | 23.07 | 25.62 | 255,886 | +1.00(+4.06%) |
Jul 07, 2021 | 25.32 | 25.53 | 23.95 | 24.62 | 283,037 | -0.47(-1.87%) |
Jul 06, 2021 | 27.28 | 27.50 | 24.81 | 25.09 | 275,499 | -2.32(-8.46%) |
Jul 02, 2021 | 26.92 | 28.14 | 26.83 | 27.41 | 236,274 | +0.85(+3.20%) |
Jul 01, 2021 | 26.77 | 27.07 | 26.36 | 26.56 | 194,767 | -0.36(-1.34%) |
Jun 30, 2021 | 26.96 | 27.08 | 26.20 | 26.92 | 318,036 | -0.16(-0.59%) |
Jun 29, 2021 | 26.07 | 27.08 | 26.01 | 27.08 | 379,133 | +1.14(+4.39%) |
Jun 28, 2021 | 24.70 | 25.95 | 24.46 | 25.94 | 270,614 | +1.26(+5.11%) |
Jun 25, 2021 | 23.72 | 24.71 | 23.52 | 24.68 | 406,081 | +0.96(+4.05%) |
Jun 24, 2021 | 24.08 | 24.38 | 23.62 | 23.72 | 150,893 | -0.06(-0.25%) |
Jun 23, 2021 | 22.47 | 23.83 | 22.47 | 23.78 | 237,833 | +1.17(+5.17%) |
Jun 22, 2021 | 22.83 | 23.09 | 22.27 | 22.61 | 213,540 | -0.32(-1.40%) |
Jun 21, 2021 | 25.66 | 25.66 | 22.40 | 22.93 | 638,506 | -2.90(-11.23%) |
Jun 18, 2021 | 25.90 | 26.58 | 25.13 | 25.83 | 1,138,523 | -0.46(-1.75%) |
Jun 17, 2021 | 22.43 | 26.36 | 22.43 | 26.29 | 769,527 | +3.29(+14.30%) |
Jun 16, 2021 | 21.98 | 23.84 | 21.76 | 23.00 | 425,429 | +1.00(+4.55%) |
Jun 15, 2021 | 23.31 | 23.34 | 21.55 | 22.00 | 524,347 | -1.12(-4.84%) |
Jun 14, 2021 | 21.93 | 23.16 | 21.84 | 23.12 | 412,887 | +1.49(+6.89%) |
Jun 11, 2021 | 21.16 | 21.73 | 21.04 | 21.63 | 309,699 | +0.59(+2.80%) |
Jun 10, 2021 | 19.30 | 21.04 | 19.20 | 21.04 | 325,501 | +1.72(+8.90%) |
Jun 09, 2021 | 19.40 | 19.85 | 19.31 | 19.32 | 160,826 | +0.13(+0.68%) |
Jun 08, 2021 | 19.45 | 20.03 | 19.02 | 19.19 | 386,184 | +0.11(+0.58%) |
Jun 07, 2021 | 19.14 | 19.28 | 18.52 | 19.08 | 255,504 | +0.07(+0.37%) |
Jun 04, 2021 | 19.50 | 19.61 | 18.90 | 19.01 | 138,403 | -0.45(-2.31%) |
Jun 03, 2021 | 19.94 | 20.19 | 19.35 | 19.46 | 200,146 | -0.65(-3.23%) |
Jun 02, 2021 | 20.89 | 21.22 | 19.98 | 20.11 | 418,052 | -0.67(-3.22%) |