Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.73 | 21.12 | 20.55 | 20.67 | 3,246,143 | -0.27(-1.28%) |
Aug 30, 2021 | 21.68 | 21.78 | 20.94 | 20.94 | 2,852,045 | -0.49(-2.28%) |
Aug 27, 2021 | 20.90 | 21.73 | 20.88 | 21.43 | 3,505,786 | +1.06(+5.21%) |
Aug 26, 2021 | 20.73 | 20.99 | 20.30 | 20.37 | 2,550,789 | -0.63(-2.99%) |
Aug 25, 2021 | 20.67 | 21.23 | 20.33 | 21.00 | 2,963,663 | +0.29(+1.38%) |
Aug 24, 2021 | 20.37 | 20.90 | 20.30 | 20.71 | 3,529,624 | +0.69(+3.46%) |
Aug 23, 2021 | 19.51 | 20.13 | 19.50 | 20.02 | 5,015,519 | +1.40(+7.53%) |
Aug 20, 2021 | 18.21 | 18.86 | 18.04 | 18.62 | 2,907,308 | +0.09(+0.50%) |
Aug 19, 2021 | 18.88 | 19.13 | 18.02 | 18.52 | 6,168,307 | -1.04(-5.33%) |
Aug 18, 2021 | 20.48 | 20.73 | 19.52 | 19.57 | 4,073,467 | -0.87(-4.24%) |
Aug 17, 2021 | 20.49 | 21.09 | 20.05 | 20.43 | 3,328,415 | -0.39(-1.86%) |
Aug 16, 2021 | 21.04 | 21.08 | 20.48 | 20.82 | 3,868,085 | -0.77(-3.59%) |
Aug 13, 2021 | 22.14 | 22.17 | 21.55 | 21.60 | 3,173,993 | -0.57(-2.58%) |
Aug 12, 2021 | 22.18 | 22.43 | 21.65 | 22.17 | 2,256,198 | -0.06(-0.25%) |
Aug 11, 2021 | 21.78 | 22.30 | 21.53 | 22.22 | 3,477,479 | +0.35(+1.60%) |
Aug 10, 2021 | 21.39 | 21.99 | 21.33 | 21.87 | 3,438,691 | +0.71(+3.36%) |
Aug 09, 2021 | 21.14 | 21.49 | 20.86 | 21.16 | 3,075,852 | -0.62(-2.84%) |
Aug 06, 2021 | 21.73 | 22.09 | 21.53 | 21.78 | 3,668,148 | +0.40(+1.86%) |
Aug 05, 2021 | 21.14 | 21.88 | 20.98 | 21.38 | 3,661,750 | +0.53(+2.52%) |
Aug 04, 2021 | 21.28 | 21.84 | 20.84 | 20.86 | 5,275,860 | -1.26(-5.71%) |
Aug 03, 2021 | 21.25 | 22.18 | 20.83 | 22.12 | 5,031,647 | +0.77(+3.63%) |
Aug 02, 2021 | 21.69 | 22.78 | 21.29 | 21.35 | 5,857,309 | -0.33(-1.53%) |
Jul 30, 2021 | 22.27 | 22.51 | 21.43 | 21.68 | 4,901,505 | -0.71(-3.17%) |
Jul 29, 2021 | 22.55 | 22.74 | 22.15 | 22.39 | 3,823,571 | +0.41(+1.85%) |
Jul 28, 2021 | 21.72 | 22.34 | 21.32 | 21.98 | 4,961,814 | +0.41(+1.88%) |
Jul 27, 2021 | 21.65 | 21.73 | 21.09 | 21.58 | 3,446,039 | -0.44(-2.01%) |
Jul 26, 2021 | 20.95 | 22.18 | 20.95 | 22.02 | 4,796,747 | +1.04(+4.97%) |
Jul 23, 2021 | 21.28 | 21.30 | 20.54 | 20.98 | 3,142,790 | -0.16(-0.74%) |
Jul 22, 2021 | 21.53 | 21.55 | 20.76 | 21.14 | 3,792,590 | -0.48(-2.22%) |
Jul 21, 2021 | 20.99 | 21.96 | 20.90 | 21.61 | 5,892,246 | +1.39(+6.89%) |
Jul 20, 2021 | 19.70 | 20.61 | 19.35 | 20.22 | 5,568,597 | +0.58(+2.96%) |
Jul 19, 2021 | 19.71 | 20.25 | 19.11 | 19.64 | 8,378,538 | -1.55(-7.31%) |
Jul 16, 2021 | 22.77 | 22.80 | 21.09 | 21.19 | 4,281,914 | -1.24(-5.51%) |
Jul 15, 2021 | 22.61 | 23.15 | 22.24 | 22.43 | 4,110,743 | -0.69(-2.99%) |
Jul 14, 2021 | 24.79 | 25.28 | 22.91 | 23.12 | 4,763,661 | -1.46(-5.93%) |
Jul 13, 2021 | 24.70 | 25.00 | 24.27 | 24.58 | 2,971,136 | -0.33(-1.33%) |
Jul 12, 2021 | 24.45 | 25.24 | 24.11 | 24.91 | 2,579,871 | -0.06(-0.26%) |
Jul 09, 2021 | 24.62 | 25.05 | 24.03 | 24.97 | 2,885,497 | +0.98(+4.08%) |
Jul 08, 2021 | 23.37 | 24.45 | 23.26 | 24.00 | 3,580,080 | -0.25(-1.03%) |
Jul 07, 2021 | 25.02 | 25.49 | 23.74 | 24.24 | 4,447,244 | -0.85(-3.38%) |
Jul 06, 2021 | 26.76 | 26.77 | 24.89 | 25.09 | 4,565,759 | -1.73(-6.43%) |
Jul 02, 2021 | 26.83 | 27.01 | 26.27 | 26.82 | 2,729,574 | -0.13(-0.48%) |
Jul 01, 2021 | 27.23 | 27.41 | 26.48 | 26.95 | 3,959,385 | +0.89(+3.40%) |
Jun 30, 2021 | 25.59 | 26.21 | 25.54 | 26.06 | 2,695,499 | +0.65(+2.54%) |
Jun 29, 2021 | 26.01 | 26.27 | 25.37 | 25.42 | 2,381,027 | -0.25(-0.97%) |
Jun 28, 2021 | 27.34 | 27.34 | 25.47 | 25.66 | 3,386,569 | -1.86(-6.77%) |
Jun 25, 2021 | 27.45 | 27.57 | 27.09 | 27.53 | 2,531,440 | +0.28(+1.02%) |
Jun 24, 2021 | 26.90 | 27.29 | 26.53 | 27.25 | 2,493,877 | +0.46(+1.72%) |
Jun 23, 2021 | 27.17 | 27.75 | 26.71 | 26.79 | 3,276,801 | +0.14(+0.52%) |
Jun 22, 2021 | 26.13 | 26.86 | 25.59 | 26.65 | 3,194,053 | +0.34(+1.28%) |
Jun 21, 2021 | 24.70 | 26.39 | 24.71 | 26.32 | 4,580,954 | +2.07(+8.55%) |
Jun 18, 2021 | 24.68 | 25.32 | 24.21 | 24.24 | 4,364,663 | -1.52(-5.91%) |
Jun 17, 2021 | 27.52 | 27.98 | 25.06 | 25.77 | 5,993,105 | -1.94(-7.02%) |
Jun 16, 2021 | 27.88 | 28.31 | 27.18 | 27.71 | 3,506,381 | -0.30(-1.08%) |
Jun 15, 2021 | 27.21 | 28.10 | 27.15 | 28.01 | 3,136,675 | +1.08(+4.02%) |
Jun 14, 2021 | 27.40 | 27.70 | 26.49 | 26.93 | 3,230,151 | -0.25(-0.91%) |
Jun 11, 2021 | 27.60 | 27.86 | 27.11 | 27.18 | 2,372,976 | -0.17(-0.64%) |
Jun 10, 2021 | 28.17 | 28.42 | 26.78 | 27.35 | 4,240,104 | -0.08(-0.30%) |
Jun 09, 2021 | 27.94 | 28.16 | 27.40 | 27.43 | 3,055,316 | -0.33(-1.19%) |
Jun 08, 2021 | 27.14 | 27.87 | 26.47 | 27.76 | 4,112,574 | +0.45(+1.65%) |
Jun 07, 2021 | 27.60 | 27.87 | 27.23 | 27.32 | 3,757,735 | -0.21(-0.77%) |
Jun 04, 2021 | 27.62 | 27.76 | 26.74 | 27.53 | 3,905,623 | +0.33(+1.21%) |
Jun 03, 2021 | 26.81 | 27.49 | 26.46 | 27.20 | 4,450,560 | +0.14(+0.51%) |
Jun 02, 2021 | 26.41 | 27.29 | 25.77 | 27.06 | 5,094,221 | +0.99(+3.80%) |