Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.00 | 23.30 | 22.20 | 22.40 | 37,442 | -0.20(-0.88%) |
Aug 30, 2021 | 22.20 | 23.00 | 21.80 | 22.60 | 39,615 | +0.40(+1.80%) |
Aug 27, 2021 | 22.80 | 23.20 | 22.00 | 22.20 | 52,458 | -0.40(-1.77%) |
Aug 26, 2021 | 21.60 | 23.80 | 21.40 | 22.60 | 75,113 | +0.80(+3.67%) |
Aug 25, 2021 | 22.00 | 22.10 | 21.40 | 21.80 | 25,715 | -0.40(-1.80%) |
Aug 24, 2021 | 22.40 | 22.40 | 22.00 | 22.20 | 27,522 | +0.00(+0.00%) |
Aug 23, 2021 | 21.00 | 22.20 | 21.00 | 22.20 | 43,610 | +1.20(+5.71%) |
Aug 20, 2021 | 20.40 | 21.40 | 20.20 | 21.00 | 30,617 | +0.60(+2.94%) |
Aug 19, 2021 | 20.00 | 21.60 | 19.60 | 20.40 | 59,227 | -0.20(-0.97%) |
Aug 18, 2021 | 19.60 | 22.40 | 19.40 | 20.60 | 235,178 | +1.91(+10.23%) |
Aug 17, 2021 | 21.60 | 21.57 | 15.00 | 18.69 | 428,039 | -3.71(-16.57%) |
Aug 16, 2021 | 23.40 | 23.40 | 22.40 | 22.40 | 128,145 | -1.00(-4.27%) |
Aug 13, 2021 | 23.40 | 23.90 | 23.20 | 23.40 | 37,192 | -0.40(-1.68%) |
Aug 12, 2021 | 24.20 | 24.40 | 23.40 | 23.80 | 35,628 | -0.40(-1.65%) |
Aug 11, 2021 | 24.20 | 24.20 | 23.60 | 24.20 | 34,590 | +0.20(+0.83%) |
Aug 10, 2021 | 24.00 | 24.40 | 23.60 | 24.00 | 34,526 | +0.00(+0.00%) |
Aug 09, 2021 | 24.60 | 25.00 | 23.80 | 24.00 | 47,959 | -0.80(-3.23%) |
Aug 06, 2021 | 24.20 | 25.00 | 23.80 | 24.80 | 56,116 | +0.80(+3.33%) |
Aug 05, 2021 | 23.40 | 24.20 | 23.20 | 24.00 | 58,550 | +1.00(+4.35%) |
Aug 04, 2021 | 23.40 | 23.80 | 23.00 | 23.00 | 64,957 | -1.00(-4.17%) |
Aug 03, 2021 | 24.00 | 24.20 | 23.20 | 24.00 | 32,192 | -0.20(-0.83%) |
Aug 02, 2021 | 23.80 | 24.20 | 23.50 | 24.20 | 30,520 | +0.60(+2.54%) |
Jul 30, 2021 | 23.80 | 24.00 | 23.20 | 23.60 | 35,984 | -0.40(-1.67%) |
Jul 29, 2021 | 23.80 | 24.60 | 23.60 | 24.00 | 40,103 | +0.00(+0.00%) |
Jul 28, 2021 | 23.60 | 24.40 | 23.60 | 24.00 | 33,608 | +0.20(+0.84%) |
Jul 27, 2021 | 24.20 | 24.40 | 23.40 | 23.80 | 62,505 | -0.40(-1.65%) |
Jul 26, 2021 | 25.00 | 25.00 | 24.00 | 24.20 | 60,971 | -1.00(-3.97%) |
Jul 23, 2021 | 25.80 | 25.98 | 25.00 | 25.20 | 52,522 | -0.20(-0.79%) |
Jul 22, 2021 | 25.40 | 26.20 | 25.00 | 25.40 | 76,395 | +0.20(+0.79%) |
Jul 21, 2021 | 24.20 | 25.40 | 24.20 | 25.20 | 60,025 | +0.60(+2.44%) |
Jul 20, 2021 | 24.60 | 25.20 | 23.60 | 24.60 | 98,419 | -0.40(-1.60%) |
Jul 19, 2021 | 24.60 | 25.20 | 23.20 | 25.00 | 125,323 | -0.20(-0.79%) |
Jul 16, 2021 | 27.40 | 27.60 | 24.80 | 25.20 | 143,517 | -2.00(-7.35%) |
Jul 15, 2021 | 28.60 | 29.60 | 26.40 | 27.20 | 245,338 | -3.00(-9.93%) |
Jul 14, 2021 | 25.60 | 31.00 | 24.69 | 30.20 | 1,136,997 | +5.80(+23.77%) |
Jul 13, 2021 | 24.80 | 24.83 | 23.80 | 24.40 | 55,593 | -0.40(-1.61%) |
Jul 12, 2021 | 25.40 | 25.81 | 24.60 | 24.80 | 40,490 | -0.60(-2.36%) |
Jul 09, 2021 | 25.40 | 25.80 | 25.00 | 25.40 | 39,063 | +0.00(+0.00%) |
Jul 08, 2021 | 24.20 | 25.60 | 23.80 | 25.40 | 45,869 | +0.20(+0.79%) |
Jul 07, 2021 | 25.60 | 25.80 | 24.40 | 25.20 | 58,943 | -0.20(-0.79%) |
Jul 06, 2021 | 27.20 | 27.20 | 25.20 | 25.40 | 69,975 | -1.40(-5.22%) |
Jul 02, 2021 | 27.00 | 27.20 | 25.80 | 26.80 | 57,242 | -0.40(-1.47%) |
Jul 01, 2021 | 27.80 | 27.80 | 26.80 | 27.20 | 38,630 | -0.40(-1.45%) |
Jun 30, 2021 | 29.20 | 29.40 | 27.40 | 27.60 | 66,651 | -1.40(-4.83%) |
Jun 29, 2021 | 29.80 | 30.30 | 28.60 | 29.00 | 65,431 | -1.00(-3.33%) |
Jun 28, 2021 | 29.20 | 30.60 | 28.60 | 30.00 | 110,250 | +1.60(+5.63%) |
Jun 25, 2021 | 26.80 | 28.40 | 26.60 | 28.40 | 664,445 | +1.00(+3.65%) |
Jun 24, 2021 | 26.80 | 27.40 | 26.20 | 27.40 | 84,212 | +0.40(+1.48%) |
Jun 23, 2021 | 26.80 | 27.40 | 26.00 | 27.00 | 73,939 | +0.40(+1.50%) |
Jun 22, 2021 | 26.40 | 27.40 | 25.40 | 26.60 | 68,375 | +0.20(+0.76%) |
Jun 21, 2021 | 27.80 | 28.00 | 26.00 | 26.40 | 89,520 | -1.40(-5.04%) |
Jun 18, 2021 | 28.40 | 28.40 | 27.10 | 27.80 | 76,696 | -0.40(-1.42%) |
Jun 17, 2021 | 27.60 | 29.60 | 27.20 | 28.20 | 100,242 | +0.80(+2.92%) |
Jun 16, 2021 | 27.80 | 28.00 | 26.60 | 27.40 | 78,820 | -0.40(-1.44%) |
Jun 15, 2021 | 30.80 | 31.00 | 27.60 | 27.80 | 136,854 | -3.00(-9.74%) |
Jun 14, 2021 | 30.80 | 32.20 | 30.40 | 30.80 | 84,462 | +0.00(+0.00%) |
Jun 11, 2021 | 30.80 | 31.20 | 30.00 | 30.80 | 53,647 | +0.60(+1.99%) |
Jun 10, 2021 | 30.00 | 31.00 | 29.50 | 30.20 | 68,421 | -0.40(-1.31%) |
Jun 09, 2021 | 31.20 | 32.40 | 30.00 | 30.60 | 141,326 | -2.80(-8.38%) |
Jun 08, 2021 | 31.40 | 33.40 | 30.90 | 33.40 | 114,667 | +2.40(+7.74%) |
Jun 07, 2021 | 29.60 | 31.20 | 29.40 | 31.00 | 95,631 | +1.60(+5.44%) |
Jun 04, 2021 | 29.40 | 30.30 | 28.80 | 29.40 | 71,312 | +0.60(+2.08%) |
Jun 03, 2021 | 29.40 | 29.40 | 28.00 | 28.80 | 56,428 | -0.20(-0.69%) |
Jun 02, 2021 | 28.00 | 29.60 | 28.00 | 29.00 | 62,426 | +0.40(+1.40%) |