Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.68 | 24.08 | 22.33 | 24.08 | 2,104,140 | +2.12(+9.65%) |
Aug 30, 2021 | 22.50 | 22.64 | 21.59 | 21.96 | 1,208,079 | -0.82(-3.60%) |
Aug 27, 2021 | 23.23 | 23.23 | 22.23 | 22.78 | 660,815 | -0.67(-2.86%) |
Aug 26, 2021 | 22.57 | 23.58 | 22.50 | 23.45 | 885,312 | +0.65(+2.85%) |
Aug 25, 2021 | 22.24 | 23.51 | 21.55 | 22.80 | 1,215,097 | +0.35(+1.56%) |
Aug 24, 2021 | 21.30 | 22.81 | 21.20 | 22.45 | 2,089,225 | +1.68(+8.09%) |
Aug 23, 2021 | 19.10 | 20.82 | 19.00 | 20.77 | 2,054,239 | +2.12(+11.37%) |
Aug 20, 2021 | 19.07 | 19.62 | 18.40 | 18.65 | 1,833,257 | -0.50(-2.61%) |
Aug 19, 2021 | 19.38 | 19.95 | 18.87 | 19.15 | 2,112,872 | -1.99(-9.41%) |
Aug 18, 2021 | 21.20 | 21.81 | 20.35 | 21.14 | 919,963 | +0.09(+0.43%) |
Aug 17, 2021 | 20.28 | 21.87 | 20.02 | 21.05 | 1,025,640 | +0.18(+0.86%) |
Aug 16, 2021 | 21.93 | 22.05 | 20.82 | 20.87 | 1,037,956 | -1.20(-5.44%) |
Aug 13, 2021 | 22.61 | 22.89 | 22.04 | 22.07 | 532,051 | -0.54(-2.39%) |
Aug 12, 2021 | 23.21 | 23.36 | 22.20 | 22.61 | 876,084 | -0.83(-3.54%) |
Aug 11, 2021 | 24.06 | 24.06 | 23.14 | 23.44 | 431,215 | -0.46(-1.92%) |
Aug 10, 2021 | 24.58 | 25.66 | 23.58 | 23.90 | 520,045 | -0.35(-1.44%) |
Aug 09, 2021 | 24.01 | 24.65 | 23.40 | 24.25 | 1,047,296 | +0.37(+1.55%) |
Aug 06, 2021 | 24.32 | 24.44 | 23.49 | 23.88 | 465,219 | -0.42(-1.73%) |
Aug 05, 2021 | 24.21 | 24.56 | 23.85 | 24.30 | 564,079 | -0.09(-0.37%) |
Aug 04, 2021 | 24.95 | 25.71 | 24.34 | 24.39 | 481,894 | -0.59(-2.36%) |
Aug 03, 2021 | 24.79 | 25.51 | 24.51 | 24.98 | 656,191 | -0.48(-1.89%) |
Aug 02, 2021 | 24.94 | 25.85 | 24.49 | 25.46 | 1,125,555 | +0.74(+2.99%) |
Jul 30, 2021 | 24.90 | 25.73 | 24.56 | 24.72 | 991,535 | -0.94(-3.66%) |
Jul 29, 2021 | 26.64 | 27.18 | 25.63 | 25.66 | 1,447,949 | +0.21(+0.83%) |
Jul 28, 2021 | 24.97 | 26.21 | 24.50 | 25.45 | 1,555,908 | +1.33(+5.51%) |
Jul 27, 2021 | 23.48 | 25.30 | 23.26 | 24.12 | 2,359,907 | +0.08(+0.33%) |
Jul 26, 2021 | 25.02 | 25.26 | 23.65 | 24.04 | 2,795,291 | -2.48(-9.35%) |
Jul 23, 2021 | 30.00 | 30.30 | 26.03 | 26.52 | 3,441,483 | -5.35(-16.79%) |
Jul 22, 2021 | 32.25 | 32.45 | 31.43 | 31.87 | 301,538 | -0.08(-0.25%) |
Jul 21, 2021 | 31.28 | 32.33 | 31.28 | 31.95 | 292,981 | +0.75(+2.40%) |
Jul 20, 2021 | 30.92 | 31.53 | 30.40 | 31.20 | 376,150 | +0.14(+0.45%) |
Jul 19, 2021 | 31.68 | 31.91 | 30.00 | 31.06 | 804,844 | -1.39(-4.28%) |
Jul 16, 2021 | 33.46 | 33.53 | 32.21 | 32.45 | 369,755 | -1.13(-3.37%) |
Jul 15, 2021 | 33.44 | 34.09 | 33.13 | 33.58 | 238,818 | +0.15(+0.45%) |
Jul 14, 2021 | 33.80 | 34.29 | 33.06 | 33.43 | 342,629 | -0.08(-0.24%) |
Jul 13, 2021 | 32.00 | 33.69 | 31.80 | 33.51 | 472,933 | +1.52(+4.75%) |
Jul 12, 2021 | 33.06 | 33.24 | 31.88 | 31.99 | 425,593 | -1.00(-3.03%) |
Jul 09, 2021 | 32.14 | 33.54 | 32.13 | 32.99 | 1,431,114 | +1.22(+3.84%) |
Jul 08, 2021 | 31.38 | 32.00 | 30.60 | 31.77 | 1,215,405 | -0.86(-2.64%) |
Jul 07, 2021 | 34.75 | 34.75 | 32.59 | 32.63 | 624,730 | -1.71(-4.98%) |
Jul 06, 2021 | 33.89 | 35.05 | 33.63 | 34.34 | 788,651 | -0.16(-0.46%) |
Jul 02, 2021 | 35.35 | 35.77 | 33.99 | 34.50 | 438,390 | -1.03(-2.90%) |
Jul 01, 2021 | 35.81 | 36.49 | 35.43 | 35.53 | 359,339 | +0.09(+0.25%) |
Jun 30, 2021 | 36.98 | 37.17 | 35.40 | 35.44 | 616,185 | -1.74(-4.68%) |
Jun 29, 2021 | 36.75 | 37.25 | 35.69 | 37.18 | 421,515 | +0.32(+0.87%) |
Jun 28, 2021 | 36.63 | 37.34 | 36.50 | 36.86 | 348,878 | +0.62(+1.71%) |
Jun 25, 2021 | 36.60 | 36.99 | 35.77 | 36.24 | 331,581 | -0.02(-0.06%) |
Jun 24, 2021 | 35.05 | 36.42 | 34.84 | 36.26 | 445,219 | +1.68(+4.86%) |
Jun 23, 2021 | 34.01 | 34.95 | 33.50 | 34.58 | 812,144 | +0.98(+2.92%) |
Jun 22, 2021 | 34.54 | 34.89 | 33.45 | 33.60 | 897,333 | -0.91(-2.64%) |
Jun 21, 2021 | 35.24 | 35.29 | 34.26 | 34.51 | 643,981 | -0.90(-2.54%) |
Jun 18, 2021 | 36.19 | 36.38 | 35.40 | 35.41 | 426,836 | -0.78(-2.16%) |
Jun 17, 2021 | 36.19 | 36.50 | 35.71 | 36.19 | 292,396 | +0.09(+0.25%) |
Jun 16, 2021 | 36.00 | 36.44 | 35.39 | 36.10 | 241,591 | -0.05(-0.14%) |
Jun 15, 2021 | 37.40 | 37.40 | 35.91 | 36.15 | 400,072 | -1.13(-3.03%) |
Jun 14, 2021 | 37.21 | 37.54 | 36.63 | 37.28 | 373,333 | +0.23(+0.62%) |
Jun 11, 2021 | 35.51 | 37.12 | 35.43 | 37.05 | 641,544 | +1.46(+4.10%) |
Jun 10, 2021 | 36.47 | 36.66 | 35.32 | 35.59 | 263,070 | -0.29(-0.81%) |
Jun 09, 2021 | 36.61 | 38.15 | 35.74 | 35.88 | 1,006,697 | +0.03(+0.08%) |
Jun 08, 2021 | 34.38 | 35.89 | 33.39 | 35.85 | 806,389 | +1.90(+5.60%) |
Jun 07, 2021 | 34.16 | 34.50 | 33.41 | 33.95 | 543,641 | -0.58(-1.68%) |
Jun 04, 2021 | 36.04 | 36.34 | 34.38 | 34.53 | 677,686 | -1.35(-3.76%) |
Jun 03, 2021 | 36.08 | 36.63 | 35.18 | 35.88 | 497,825 | -0.76(-2.07%) |
Jun 02, 2021 | 36.82 | 37.05 | 35.91 | 36.64 | 554,247 | -0.54(-1.45%) |