Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.10 | 24.85 | 24.10 | 24.37 | 1,381,860 | +0.05(+0.22%) |
Aug 30, 2021 | 25.42 | 25.51 | 24.16 | 24.31 | 971,486 | -0.85(-3.38%) |
Aug 27, 2021 | 23.25 | 25.51 | 23.25 | 25.16 | 3,647,401 | +2.27(+9.92%) |
Aug 26, 2021 | 23.27 | 23.58 | 22.88 | 22.89 | 897,444 | -0.46(-1.98%) |
Aug 25, 2021 | 23.50 | 23.73 | 23.22 | 23.35 | 865,303 | -0.14(-0.58%) |
Aug 24, 2021 | 23.33 | 23.92 | 23.13 | 23.49 | 1,022,089 | +0.57(+2.49%) |
Aug 23, 2021 | 22.63 | 23.13 | 22.41 | 22.92 | 1,182,522 | +1.08(+4.93%) |
Aug 20, 2021 | 21.63 | 22.00 | 21.55 | 21.84 | 916,452 | -0.11(-0.49%) |
Aug 19, 2021 | 22.03 | 22.40 | 21.42 | 21.95 | 1,086,238 | -0.66(-2.92%) |
Aug 18, 2021 | 23.16 | 23.48 | 22.59 | 22.61 | 726,348 | -0.53(-2.31%) |
Aug 17, 2021 | 23.48 | 23.92 | 22.84 | 23.15 | 855,966 | -0.62(-2.59%) |
Aug 16, 2021 | 24.21 | 24.34 | 23.58 | 23.76 | 1,161,315 | -0.97(-3.92%) |
Aug 13, 2021 | 25.39 | 25.43 | 24.60 | 24.73 | 667,974 | -0.65(-2.58%) |
Aug 12, 2021 | 25.82 | 25.93 | 24.89 | 25.39 | 693,995 | -0.35(-1.36%) |
Aug 11, 2021 | 25.25 | 25.84 | 24.78 | 25.73 | 649,857 | +0.23(+0.91%) |
Aug 10, 2021 | 24.91 | 25.57 | 24.66 | 25.50 | 796,262 | +0.86(+3.49%) |
Aug 09, 2021 | 24.16 | 24.85 | 23.88 | 24.64 | 1,022,843 | -0.18(-0.72%) |
Aug 06, 2021 | 24.22 | 24.87 | 23.80 | 24.82 | 982,205 | +1.08(+4.53%) |
Aug 05, 2021 | 23.70 | 24.43 | 23.59 | 23.74 | 859,812 | +0.20(+0.84%) |
Aug 04, 2021 | 24.81 | 25.00 | 23.47 | 23.55 | 1,189,284 | -1.94(-7.60%) |
Aug 03, 2021 | 24.88 | 25.56 | 24.28 | 25.48 | 1,420,631 | +0.35(+1.39%) |
Aug 02, 2021 | 25.95 | 26.88 | 25.10 | 25.13 | 1,694,191 | -0.58(-2.27%) |
Jul 30, 2021 | 26.09 | 26.31 | 25.54 | 25.72 | 1,286,456 | -0.41(-1.58%) |
Jul 29, 2021 | 26.13 | 26.96 | 25.90 | 26.13 | 1,720,186 | -0.78(-2.90%) |
Jul 28, 2021 | 26.70 | 27.12 | 25.65 | 26.91 | 734,638 | +0.54(+2.04%) |
Jul 27, 2021 | 26.48 | 26.51 | 25.94 | 26.37 | 676,451 | -0.44(-1.64%) |
Jul 26, 2021 | 25.83 | 26.87 | 25.82 | 26.81 | 760,099 | +0.94(+3.64%) |
Jul 23, 2021 | 26.55 | 26.76 | 25.58 | 25.87 | 656,299 | -0.50(-1.90%) |
Jul 22, 2021 | 26.53 | 26.76 | 25.80 | 26.37 | 742,187 | -0.22(-0.84%) |
Jul 21, 2021 | 26.36 | 26.96 | 26.24 | 26.60 | 870,148 | +0.96(+3.74%) |
Jul 20, 2021 | 24.94 | 26.10 | 24.65 | 25.64 | 1,281,251 | +0.66(+2.66%) |
Jul 19, 2021 | 24.52 | 25.38 | 24.32 | 24.97 | 1,557,387 | -0.83(-3.20%) |
Jul 16, 2021 | 27.06 | 27.13 | 25.59 | 25.80 | 1,470,077 | -0.59(-2.24%) |
Jul 15, 2021 | 26.75 | 27.52 | 26.29 | 26.39 | 1,214,033 | -0.66(-2.45%) |
Jul 14, 2021 | 28.10 | 28.83 | 26.95 | 27.05 | 888,491 | -0.92(-3.30%) |
Jul 13, 2021 | 28.35 | 28.70 | 27.95 | 27.98 | 818,303 | -0.65(-2.29%) |
Jul 12, 2021 | 28.15 | 28.80 | 27.78 | 28.63 | 889,502 | -0.13(-0.44%) |
Jul 09, 2021 | 28.37 | 28.91 | 28.00 | 28.76 | 1,055,952 | +1.02(+3.69%) |
Jul 08, 2021 | 27.45 | 28.13 | 27.04 | 27.74 | 1,081,540 | -0.18(-0.64%) |
Jul 07, 2021 | 28.44 | 29.13 | 27.54 | 27.91 | 1,258,742 | -0.60(-2.11%) |
Jul 06, 2021 | 29.74 | 29.74 | 28.02 | 28.52 | 1,801,816 | -1.25(-4.19%) |
Jul 02, 2021 | 29.74 | 30.06 | 29.47 | 29.76 | 622,042 | -0.17(-0.57%) |
Jul 01, 2021 | 30.25 | 30.67 | 29.74 | 29.93 | 989,142 | +0.66(+2.27%) |
Jun 30, 2021 | 29.07 | 29.71 | 28.97 | 29.27 | 759,488 | +0.13(+0.43%) |
Jun 29, 2021 | 29.73 | 30.07 | 29.07 | 29.14 | 963,299 | -0.06(-0.22%) |
Jun 28, 2021 | 29.85 | 29.85 | 28.51 | 29.21 | 1,852,243 | -0.80(-2.66%) |
Jun 25, 2021 | 30.87 | 30.96 | 29.78 | 30.00 | 15,373,990 | -0.70(-2.28%) |
Jun 24, 2021 | 30.36 | 31.26 | 29.83 | 30.70 | 1,572,307 | +0.55(+1.81%) |
Jun 23, 2021 | 31.05 | 32.09 | 30.04 | 30.16 | 1,638,232 | +0.05(+0.18%) |
Jun 22, 2021 | 29.60 | 30.29 | 29.12 | 30.10 | 998,738 | +0.34(+1.15%) |
Jun 21, 2021 | 28.89 | 29.86 | 28.85 | 29.76 | 1,336,571 | +1.23(+4.31%) |
Jun 18, 2021 | 28.17 | 29.25 | 27.88 | 28.53 | 2,111,627 | -0.21(-0.72%) |
Jun 17, 2021 | 31.19 | 31.39 | 28.42 | 28.74 | 2,177,303 | -2.47(-7.90%) |
Jun 16, 2021 | 30.79 | 32.53 | 30.62 | 31.21 | 1,963,553 | +0.22(+0.72%) |
Jun 15, 2021 | 29.94 | 31.01 | 29.88 | 30.98 | 1,188,887 | +1.27(+4.29%) |
Jun 14, 2021 | 29.61 | 30.91 | 29.57 | 29.71 | 1,641,714 | +0.13(+0.42%) |
Jun 11, 2021 | 29.60 | 29.98 | 29.37 | 29.58 | 836,757 | +0.29(+0.98%) |
Jun 10, 2021 | 30.00 | 30.05 | 28.96 | 29.30 | 797,437 | -0.20(-0.67%) |
Jun 09, 2021 | 29.57 | 29.75 | 29.28 | 29.49 | 754,680 | -0.01(-0.03%) |
Jun 08, 2021 | 28.80 | 30.05 | 28.73 | 29.50 | 916,231 | +0.35(+1.20%) |
Jun 07, 2021 | 30.13 | 30.30 | 29.05 | 29.15 | 1,165,105 | -0.89(-2.96%) |
Jun 04, 2021 | 29.87 | 30.18 | 29.14 | 30.04 | 1,336,992 | +0.41(+1.39%) |
Jun 03, 2021 | 29.02 | 29.69 | 28.43 | 29.63 | 2,413,080 | +0.61(+2.10%) |
Jun 02, 2021 | 27.24 | 29.33 | 26.97 | 29.02 | 2,454,788 | +2.05(+7.62%) |