Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.21 | 48.30 | 45.77 | 47.07 | 1,855,795 | +0.11(+0.24%) |
Aug 30, 2021 | 43.73 | 48.70 | 43.30 | 46.96 | 3,897,962 | +4.43(+10.42%) |
Aug 27, 2021 | 42.35 | 43.13 | 41.54 | 42.53 | 1,444,094 | +0.33(+0.79%) |
Aug 26, 2021 | 41.45 | 43.73 | 41.25 | 42.19 | 981,621 | -1.08(-2.50%) |
Aug 25, 2021 | 43.23 | 43.39 | 40.79 | 43.28 | 1,631,616 | +1.03(+2.45%) |
Aug 24, 2021 | 40.98 | 42.47 | 40.43 | 42.24 | 2,066,431 | +2.82(+7.16%) |
Aug 23, 2021 | 39.37 | 40.48 | 37.99 | 39.42 | 1,940,121 | +1.00(+2.59%) |
Aug 20, 2021 | 37.29 | 39.30 | 36.85 | 38.42 | 2,639,887 | +2.56(+7.15%) |
Aug 19, 2021 | 38.03 | 38.54 | 35.71 | 35.86 | 2,858,579 | -3.57(-9.05%) |
Aug 18, 2021 | 41.27 | 41.33 | 39.11 | 39.43 | 2,425,879 | +0.20(+0.51%) |
Aug 17, 2021 | 40.23 | 40.87 | 38.27 | 39.23 | 2,818,232 | -2.49(-5.96%) |
Aug 16, 2021 | 44.50 | 44.65 | 41.47 | 41.72 | 3,374,679 | -2.05(-4.68%) |
Aug 13, 2021 | 51.60 | 51.60 | 43.27 | 43.76 | 3,971,035 | -7.29(-14.28%) |
Aug 12, 2021 | 52.56 | 54.98 | 50.67 | 51.05 | 1,573,214 | -2.53(-4.71%) |
Aug 11, 2021 | 57.00 | 57.00 | 52.20 | 53.58 | 2,332,944 | -3.28(-5.77%) |
Aug 10, 2021 | 56.95 | 58.50 | 55.60 | 56.86 | 1,757,408 | +1.07(+1.92%) |
Aug 09, 2021 | 52.89 | 56.06 | 51.74 | 55.79 | 952,432 | +2.99(+5.67%) |
Aug 06, 2021 | 53.29 | 54.47 | 51.93 | 52.80 | 1,021,202 | -0.48(-0.90%) |
Aug 05, 2021 | 53.06 | 55.14 | 53.00 | 53.27 | 732,115 | -0.22(-0.41%) |
Aug 04, 2021 | 55.85 | 56.10 | 53.06 | 53.49 | 1,164,554 | -1.13(-2.07%) |
Aug 03, 2021 | 52.58 | 54.64 | 51.62 | 54.62 | 1,159,648 | +2.24(+4.27%) |
Aug 02, 2021 | 52.68 | 53.82 | 51.82 | 52.38 | 861,876 | +0.82(+1.60%) |
Jul 30, 2021 | 49.56 | 53.45 | 49.06 | 51.56 | 1,071,308 | +0.90(+1.78%) |
Jul 29, 2021 | 50.76 | 52.64 | 48.81 | 50.66 | 1,659,463 | -0.32(-0.62%) |
Jul 28, 2021 | 46.49 | 52.05 | 45.16 | 50.98 | 3,449,552 | +6.74(+15.23%) |
Jul 27, 2021 | 48.03 | 49.27 | 42.35 | 44.24 | 5,082,768 | -7.11(-13.84%) |
Jul 26, 2021 | 52.15 | 54.92 | 50.71 | 51.35 | 1,615,076 | -2.95(-5.43%) |
Jul 23, 2021 | 56.09 | 56.09 | 52.32 | 54.30 | 2,207,834 | -3.96(-6.80%) |
Jul 22, 2021 | 59.65 | 61.96 | 56.84 | 58.26 | 2,231,110 | -0.64(-1.09%) |
Jul 21, 2021 | 54.99 | 59.20 | 54.92 | 58.90 | 2,524,474 | +5.14(+9.56%) |
Jul 20, 2021 | 52.31 | 54.32 | 51.05 | 53.76 | 1,262,142 | +1.89(+3.65%) |
Jul 19, 2021 | 53.61 | 54.54 | 49.14 | 51.87 | 3,199,631 | -3.63(-6.53%) |
Jul 16, 2021 | 56.80 | 57.30 | 53.75 | 55.49 | 2,021,627 | -2.16(-3.75%) |
Jul 15, 2021 | 57.34 | 60.28 | 56.11 | 57.66 | 3,317,116 | +3.39(+6.24%) |
Jul 14, 2021 | 59.02 | 59.08 | 54.25 | 54.27 | 1,607,024 | -4.84(-8.19%) |
Jul 13, 2021 | 58.28 | 59.94 | 56.13 | 59.11 | 1,888,873 | -0.11(-0.19%) |
Jul 12, 2021 | 55.29 | 59.83 | 54.69 | 59.23 | 2,992,075 | +4.92(+9.06%) |
Jul 09, 2021 | 56.99 | 57.08 | 52.42 | 54.31 | 3,247,818 | -1.94(-3.45%) |
Jul 08, 2021 | 54.40 | 56.74 | 52.96 | 56.25 | 2,739,369 | -1.29(-2.24%) |
Jul 07, 2021 | 55.10 | 60.72 | 54.58 | 57.54 | 8,064,980 | +5.54(+10.65%) |
Jul 06, 2021 | 47.84 | 52.11 | 46.68 | 52.00 | 2,579,474 | +3.78(+7.84%) |
Jul 02, 2021 | 47.97 | 50.95 | 47.95 | 48.22 | 1,969,890 | -1.60(-3.21%) |
Jul 01, 2021 | 52.75 | 53.10 | 49.00 | 49.82 | 2,487,398 | -3.78(-7.05%) |
Jun 30, 2021 | 52.57 | 54.68 | 51.72 | 53.60 | 2,932,869 | -1.47(-2.68%) |
Jun 29, 2021 | 49.39 | 55.87 | 49.39 | 55.07 | 6,264,959 | +4.51(+8.91%) |
Jun 28, 2021 | 41.49 | 51.37 | 41.45 | 50.57 | 8,796,807 | +9.42(+22.91%) |
Jun 25, 2021 | 35.36 | 41.21 | 35.13 | 41.14 | 5,244,177 | +4.92(+13.58%) |
Jun 24, 2021 | 35.41 | 37.55 | 34.10 | 36.22 | 4,574,341 | -0.49(-1.33%) |
Jun 23, 2021 | 36.04 | 37.02 | 35.79 | 36.71 | 2,237,902 | +1.18(+3.31%) |
Jun 22, 2021 | 37.87 | 38.49 | 35.45 | 35.54 | 3,380,668 | -3.93(-9.96%) |
Jun 21, 2021 | 37.72 | 40.82 | 37.46 | 39.47 | 2,847,832 | +1.82(+4.83%) |
Jun 18, 2021 | 37.89 | 38.95 | 36.68 | 37.65 | 1,749,547 | -0.58(-1.53%) |
Jun 17, 2021 | 38.10 | 39.96 | 37.82 | 38.23 | 1,633,384 | -0.33(-0.84%) |
Jun 16, 2021 | 39.15 | 40.19 | 37.69 | 38.56 | 1,746,059 | -0.01(-0.02%) |
Jun 15, 2021 | 43.34 | 43.61 | 38.37 | 38.57 | 3,336,077 | -4.77(-11.02%) |
Jun 14, 2021 | 44.41 | 44.76 | 42.01 | 43.34 | 2,035,017 | -0.87(-1.97%) |
Jun 11, 2021 | 40.20 | 45.07 | 39.41 | 44.21 | 4,504,488 | +4.78(+12.13%) |
Jun 10, 2021 | 39.70 | 41.23 | 38.94 | 39.43 | 3,518,508 | +0.92(+2.39%) |
Jun 09, 2021 | 37.32 | 40.13 | 37.32 | 38.51 | 2,060,751 | +1.09(+2.91%) |
Jun 08, 2021 | 37.60 | 37.60 | 35.26 | 37.42 | 2,868,205 | +0.69(+1.88%) |
Jun 07, 2021 | 38.95 | 39.43 | 36.38 | 36.73 | 1,712,194 | -2.70(-6.84%) |
Jun 04, 2021 | 38.81 | 40.18 | 38.09 | 39.43 | 1,219,182 | +1.05(+2.74%) |
Jun 03, 2021 | 38.70 | 40.50 | 38.20 | 38.38 | 1,617,911 | -1.65(-4.11%) |
Jun 02, 2021 | 37.55 | 40.35 | 36.90 | 40.02 | 1,997,408 | +2.31(+6.11%) |