Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.83 | 24.58 | 23.83 | 24.10 | 1,397,101 | +0.05(+0.22%) |
Aug 30, 2021 | 25.14 | 25.23 | 23.90 | 24.05 | 982,201 | -0.84(-3.38%) |
Aug 27, 2021 | 22.99 | 25.23 | 22.99 | 24.89 | 3,687,630 | +2.25(+9.92%) |
Aug 26, 2021 | 23.02 | 23.32 | 22.63 | 22.64 | 907,342 | -0.46(-1.98%) |
Aug 25, 2021 | 23.24 | 23.48 | 22.97 | 23.10 | 874,847 | -0.13(-0.58%) |
Aug 24, 2021 | 23.07 | 23.65 | 22.88 | 23.23 | 1,033,362 | +0.56(+2.49%) |
Aug 23, 2021 | 22.38 | 22.88 | 22.17 | 22.67 | 1,195,564 | +1.07(+4.93%) |
Aug 20, 2021 | 21.40 | 21.76 | 21.32 | 21.60 | 926,560 | -0.11(-0.49%) |
Aug 19, 2021 | 21.79 | 22.16 | 21.18 | 21.71 | 1,098,218 | -0.65(-2.92%) |
Aug 18, 2021 | 22.90 | 23.23 | 22.34 | 22.37 | 734,359 | -0.53(-2.31%) |
Aug 17, 2021 | 23.23 | 23.66 | 22.59 | 22.89 | 865,407 | -0.61(-2.59%) |
Aug 16, 2021 | 23.94 | 24.08 | 23.32 | 23.50 | 1,174,124 | -0.96(-3.92%) |
Aug 13, 2021 | 25.11 | 25.15 | 24.34 | 24.46 | 675,341 | -0.65(-2.58%) |
Aug 12, 2021 | 25.54 | 25.65 | 24.62 | 25.11 | 701,649 | -0.35(-1.36%) |
Aug 11, 2021 | 24.98 | 25.56 | 24.50 | 25.45 | 657,024 | +0.23(+0.91%) |
Aug 10, 2021 | 24.64 | 25.29 | 24.39 | 25.22 | 805,045 | +0.85(+3.49%) |
Aug 09, 2021 | 23.89 | 24.58 | 23.62 | 24.37 | 1,034,125 | -0.18(-0.72%) |
Aug 06, 2021 | 23.95 | 24.60 | 23.54 | 24.55 | 993,039 | +1.06(+4.53%) |
Aug 05, 2021 | 23.44 | 24.17 | 23.33 | 23.48 | 869,295 | +0.20(+0.84%) |
Aug 04, 2021 | 24.54 | 24.73 | 23.21 | 23.29 | 1,202,401 | -1.92(-7.60%) |
Aug 03, 2021 | 24.61 | 25.29 | 24.02 | 25.21 | 1,436,300 | +0.35(+1.39%) |
Aug 02, 2021 | 25.67 | 26.59 | 24.82 | 24.86 | 1,712,877 | -0.58(-2.27%) |
Jul 30, 2021 | 25.81 | 26.02 | 25.26 | 25.44 | 1,300,645 | -0.41(-1.58%) |
Jul 29, 2021 | 25.84 | 26.67 | 25.61 | 25.84 | 1,739,159 | -0.77(-2.90%) |
Jul 28, 2021 | 26.41 | 26.82 | 25.37 | 26.62 | 742,741 | +0.53(+2.04%) |
Jul 27, 2021 | 26.19 | 26.22 | 25.66 | 26.08 | 683,912 | -0.43(-1.64%) |
Jul 26, 2021 | 25.55 | 26.58 | 25.53 | 26.52 | 768,482 | +0.93(+3.64%) |
Jul 23, 2021 | 26.26 | 26.47 | 25.30 | 25.59 | 663,538 | -0.50(-1.90%) |
Jul 22, 2021 | 26.24 | 26.47 | 25.52 | 26.08 | 750,373 | -0.22(-0.84%) |
Jul 21, 2021 | 26.08 | 26.67 | 25.95 | 26.31 | 879,745 | +0.95(+3.74%) |
Jul 20, 2021 | 24.66 | 25.82 | 24.38 | 25.36 | 1,295,383 | +0.66(+2.66%) |
Jul 19, 2021 | 24.25 | 25.10 | 24.05 | 24.70 | 1,574,564 | -0.82(-3.20%) |
Jul 16, 2021 | 26.77 | 26.84 | 25.31 | 25.52 | 1,486,291 | -0.59(-2.24%) |
Jul 15, 2021 | 26.46 | 27.22 | 26.00 | 26.10 | 1,227,423 | -0.66(-2.45%) |
Jul 14, 2021 | 27.80 | 28.51 | 26.65 | 26.76 | 898,290 | -0.91(-3.30%) |
Jul 13, 2021 | 28.04 | 28.38 | 27.65 | 27.67 | 827,328 | -0.65(-2.29%) |
Jul 12, 2021 | 27.84 | 28.49 | 27.47 | 28.32 | 899,313 | -0.12(-0.44%) |
Jul 09, 2021 | 28.06 | 28.59 | 27.69 | 28.44 | 1,067,599 | +1.01(+3.69%) |
Jul 08, 2021 | 27.15 | 27.82 | 26.75 | 27.43 | 1,093,469 | -0.18(-0.64%) |
Jul 07, 2021 | 28.13 | 28.81 | 27.24 | 27.61 | 1,272,625 | -0.59(-2.11%) |
Jul 06, 2021 | 29.41 | 29.41 | 27.72 | 28.20 | 1,821,689 | -1.23(-4.19%) |
Jul 02, 2021 | 29.41 | 29.73 | 29.14 | 29.44 | 628,902 | -0.17(-0.57%) |
Jul 01, 2021 | 29.92 | 30.33 | 29.42 | 29.61 | 1,000,052 | +0.66(+2.27%) |
Jun 30, 2021 | 28.75 | 29.38 | 28.66 | 28.95 | 767,864 | +0.12(+0.43%) |
Jun 29, 2021 | 29.40 | 29.74 | 28.75 | 28.83 | 973,924 | -0.06(-0.21%) |
Jun 28, 2021 | 29.53 | 29.53 | 28.20 | 28.89 | 1,872,672 | -0.79(-2.66%) |
Jun 25, 2021 | 30.54 | 30.62 | 29.46 | 29.68 | 15,543,556 | -0.69(-2.28%) |
Jun 24, 2021 | 30.03 | 30.92 | 29.50 | 30.37 | 1,589,648 | +0.54(+1.81%) |
Jun 23, 2021 | 30.72 | 31.74 | 29.71 | 29.83 | 1,656,301 | +0.05(+0.18%) |
Jun 22, 2021 | 29.28 | 29.96 | 28.80 | 29.77 | 1,009,754 | +0.34(+1.15%) |
Jun 21, 2021 | 28.58 | 29.54 | 28.54 | 29.44 | 1,351,313 | +1.22(+4.31%) |
Jun 18, 2021 | 27.86 | 28.93 | 27.57 | 28.22 | 2,134,917 | -0.20(-0.72%) |
Jun 17, 2021 | 30.85 | 31.04 | 28.11 | 28.43 | 2,201,318 | -2.44(-7.90%) |
Jun 16, 2021 | 30.46 | 32.17 | 30.29 | 30.87 | 1,985,210 | +0.22(+0.72%) |
Jun 15, 2021 | 29.62 | 30.67 | 29.55 | 30.64 | 1,201,999 | +1.26(+4.29%) |
Jun 14, 2021 | 29.29 | 30.57 | 29.24 | 29.38 | 1,659,821 | +0.12(+0.42%) |
Jun 11, 2021 | 29.28 | 29.65 | 29.05 | 29.26 | 845,986 | +0.28(+0.98%) |
Jun 10, 2021 | 29.67 | 29.72 | 28.65 | 28.98 | 806,233 | -0.20(-0.67%) |
Jun 09, 2021 | 29.25 | 29.43 | 28.96 | 29.17 | 763,004 | -0.01(-0.03%) |
Jun 08, 2021 | 28.49 | 29.72 | 28.42 | 29.18 | 926,337 | +0.35(+1.20%) |
Jun 07, 2021 | 29.80 | 29.97 | 28.74 | 28.83 | 1,177,956 | -0.88(-2.96%) |
Jun 04, 2021 | 29.54 | 29.85 | 28.83 | 29.71 | 1,351,739 | +0.41(+1.39%) |
Jun 03, 2021 | 28.70 | 29.37 | 28.12 | 29.30 | 2,439,695 | +0.60(+2.10%) |
Jun 02, 2021 | 26.94 | 29.01 | 26.68 | 28.70 | 2,481,863 | +2.03(+7.62%) |