Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.60 | 20.98 | 20.42 | 20.54 | 3,266,684 | -0.27(-1.28%) |
Aug 30, 2021 | 21.54 | 21.64 | 20.81 | 20.81 | 2,870,092 | -0.49(-2.28%) |
Aug 27, 2021 | 20.76 | 21.60 | 20.75 | 21.30 | 3,527,970 | +1.05(+5.21%) |
Aug 26, 2021 | 20.60 | 20.86 | 20.18 | 20.24 | 2,566,930 | -0.62(-2.99%) |
Aug 25, 2021 | 20.54 | 21.09 | 20.20 | 20.86 | 2,982,417 | +0.28(+1.38%) |
Aug 24, 2021 | 20.24 | 20.76 | 20.17 | 20.58 | 3,551,959 | +0.69(+3.46%) |
Aug 23, 2021 | 19.39 | 20.00 | 19.38 | 19.89 | 5,047,256 | +1.39(+7.53%) |
Aug 20, 2021 | 18.10 | 18.74 | 17.92 | 18.50 | 2,925,705 | +0.09(+0.50%) |
Aug 19, 2021 | 18.77 | 19.01 | 17.90 | 18.41 | 6,207,339 | -1.04(-5.33%) |
Aug 18, 2021 | 20.35 | 20.60 | 19.40 | 19.44 | 4,099,243 | -0.86(-4.24%) |
Aug 17, 2021 | 20.36 | 20.96 | 19.92 | 20.31 | 3,349,477 | -0.39(-1.86%) |
Aug 16, 2021 | 20.91 | 20.95 | 20.35 | 20.69 | 3,892,561 | -0.77(-3.59%) |
Aug 13, 2021 | 22.00 | 22.03 | 21.42 | 21.46 | 3,194,077 | -0.57(-2.58%) |
Aug 12, 2021 | 22.04 | 22.29 | 21.52 | 22.03 | 2,270,474 | -0.05(-0.25%) |
Aug 11, 2021 | 21.64 | 22.16 | 21.39 | 22.08 | 3,499,483 | +0.35(+1.60%) |
Aug 10, 2021 | 21.26 | 21.85 | 21.19 | 21.74 | 3,460,450 | +0.71(+3.36%) |
Aug 09, 2021 | 21.01 | 21.35 | 20.73 | 21.03 | 3,095,315 | -0.61(-2.84%) |
Aug 06, 2021 | 21.60 | 21.96 | 21.40 | 21.64 | 3,691,360 | +0.39(+1.86%) |
Aug 05, 2021 | 21.01 | 21.74 | 20.85 | 21.25 | 3,684,921 | +0.52(+2.52%) |
Aug 04, 2021 | 21.15 | 21.70 | 20.71 | 20.73 | 5,309,245 | -1.26(-5.71%) |
Aug 03, 2021 | 21.12 | 22.04 | 20.70 | 21.98 | 5,063,487 | +0.77(+3.63%) |
Aug 02, 2021 | 21.55 | 22.63 | 21.16 | 21.21 | 5,894,373 | -0.33(-1.53%) |
Jul 30, 2021 | 22.13 | 22.37 | 21.30 | 21.54 | 4,932,521 | -0.71(-3.17%) |
Jul 29, 2021 | 22.40 | 22.60 | 22.01 | 22.25 | 3,847,766 | +0.40(+1.85%) |
Jul 28, 2021 | 21.58 | 22.20 | 21.19 | 21.85 | 4,993,212 | +0.40(+1.88%) |
Jul 27, 2021 | 21.52 | 21.59 | 20.96 | 21.44 | 3,467,845 | -0.44(-2.01%) |
Jul 26, 2021 | 20.82 | 22.04 | 20.82 | 21.88 | 4,827,100 | +1.04(+4.97%) |
Jul 23, 2021 | 21.15 | 21.17 | 20.42 | 20.85 | 3,162,677 | -0.16(-0.74%) |
Jul 22, 2021 | 21.40 | 21.41 | 20.63 | 21.00 | 3,816,589 | -0.48(-2.22%) |
Jul 21, 2021 | 20.86 | 21.82 | 20.76 | 21.48 | 5,929,532 | +1.38(+6.89%) |
Jul 20, 2021 | 19.57 | 20.48 | 19.23 | 20.09 | 5,603,834 | +0.58(+2.96%) |
Jul 19, 2021 | 19.58 | 20.12 | 18.99 | 19.52 | 8,431,556 | -1.54(-7.31%) |
Jul 16, 2021 | 22.62 | 22.66 | 20.96 | 21.06 | 4,309,009 | -1.23(-5.51%) |
Jul 15, 2021 | 22.47 | 23.00 | 22.10 | 22.29 | 4,136,755 | -0.69(-2.99%) |
Jul 14, 2021 | 24.63 | 25.12 | 22.77 | 22.97 | 4,793,804 | -1.45(-5.93%) |
Jul 13, 2021 | 24.54 | 24.84 | 24.12 | 24.42 | 2,989,937 | -0.33(-1.33%) |
Jul 12, 2021 | 24.29 | 25.08 | 23.95 | 24.75 | 2,596,196 | -0.06(-0.26%) |
Jul 09, 2021 | 24.47 | 24.89 | 23.88 | 24.82 | 2,903,756 | +0.97(+4.08%) |
Jul 08, 2021 | 23.22 | 24.29 | 23.12 | 23.84 | 3,602,734 | -0.25(-1.03%) |
Jul 07, 2021 | 24.86 | 25.33 | 23.59 | 24.09 | 4,475,386 | -0.84(-3.38%) |
Jul 06, 2021 | 26.59 | 26.60 | 24.73 | 24.93 | 4,594,650 | -1.71(-6.43%) |
Jul 02, 2021 | 26.66 | 26.84 | 26.11 | 26.65 | 2,746,846 | -0.13(-0.48%) |
Jul 01, 2021 | 27.06 | 27.24 | 26.31 | 26.78 | 3,984,439 | +0.88(+3.40%) |
Jun 30, 2021 | 25.43 | 26.04 | 25.38 | 25.90 | 2,712,556 | +0.64(+2.54%) |
Jun 29, 2021 | 25.84 | 26.11 | 25.21 | 25.26 | 2,396,094 | -0.25(-0.97%) |
Jun 28, 2021 | 27.17 | 27.17 | 25.31 | 25.50 | 3,407,998 | -1.85(-6.77%) |
Jun 25, 2021 | 27.27 | 27.39 | 26.92 | 27.36 | 2,547,459 | +0.27(+1.02%) |
Jun 24, 2021 | 26.73 | 27.12 | 26.37 | 27.08 | 2,509,658 | +0.46(+1.72%) |
Jun 23, 2021 | 27.00 | 27.58 | 26.54 | 26.62 | 3,297,536 | +0.14(+0.52%) |
Jun 22, 2021 | 25.96 | 26.69 | 25.43 | 26.48 | 3,214,265 | +0.33(+1.28%) |
Jun 21, 2021 | 24.55 | 26.22 | 24.55 | 26.15 | 4,609,872 | +2.06(+8.55%) |
Jun 18, 2021 | 24.53 | 25.16 | 24.05 | 24.09 | 4,392,216 | -1.51(-5.91%) |
Jun 17, 2021 | 27.34 | 27.81 | 24.90 | 25.60 | 6,030,938 | -1.93(-7.02%) |
Jun 16, 2021 | 27.71 | 28.13 | 27.01 | 27.54 | 3,528,516 | -0.30(-1.08%) |
Jun 15, 2021 | 27.04 | 27.92 | 26.98 | 27.84 | 3,156,476 | +1.08(+4.02%) |
Jun 14, 2021 | 27.23 | 27.53 | 26.32 | 26.76 | 3,250,542 | -0.25(-0.91%) |
Jun 11, 2021 | 27.43 | 27.69 | 26.94 | 27.01 | 2,387,956 | -0.17(-0.64%) |
Jun 10, 2021 | 27.99 | 28.24 | 26.62 | 27.18 | 4,266,871 | -0.08(-0.30%) |
Jun 09, 2021 | 27.76 | 27.98 | 27.23 | 27.26 | 3,074,603 | -0.33(-1.19%) |
Jun 08, 2021 | 26.97 | 27.70 | 26.31 | 27.59 | 4,138,535 | +0.45(+1.65%) |
Jun 07, 2021 | 27.43 | 27.69 | 27.06 | 27.14 | 3,781,456 | -0.21(-0.77%) |
Jun 04, 2021 | 27.44 | 27.59 | 26.57 | 27.35 | 3,930,278 | +0.33(+1.21%) |
Jun 03, 2021 | 26.64 | 27.32 | 26.30 | 27.03 | 4,478,655 | +0.14(+0.51%) |
Jun 02, 2021 | 26.24 | 27.12 | 25.61 | 26.89 | 5,126,380 | +0.98(+3.80%) |