Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.08 | 37.70 | 37.03 | 37.28 | 573,798 | -0.01(-0.03%) |
Aug 30, 2021 | 37.42 | 37.66 | 37.04 | 37.29 | 510,567 | -0.23(-0.61%) |
Aug 27, 2021 | 36.70 | 37.65 | 36.63 | 37.52 | 650,131 | +0.79(+2.15%) |
Aug 26, 2021 | 37.05 | 37.05 | 36.36 | 36.73 | 392,457 | -0.51(-1.37%) |
Aug 25, 2021 | 37.52 | 37.77 | 37.12 | 37.24 | 399,185 | -0.28(-0.75%) |
Aug 24, 2021 | 37.77 | 37.77 | 36.88 | 37.52 | 426,296 | -0.12(-0.32%) |
Aug 23, 2021 | 37.52 | 37.77 | 36.75 | 37.63 | 584,207 | +0.48(+1.29%) |
Aug 20, 2021 | 36.88 | 37.43 | 36.17 | 37.16 | 477,374 | +0.24(+0.65%) |
Aug 19, 2021 | 37.98 | 38.05 | 36.10 | 36.92 | 546,811 | -1.26(-3.30%) |
Aug 18, 2021 | 38.54 | 38.96 | 37.22 | 38.17 | 486,353 | -0.19(-0.49%) |
Aug 17, 2021 | 37.74 | 38.54 | 37.35 | 38.36 | 418,175 | +0.37(+0.97%) |
Aug 16, 2021 | 38.60 | 38.60 | 37.90 | 37.99 | 381,991 | -0.63(-1.63%) |
Aug 13, 2021 | 39.55 | 39.92 | 38.45 | 38.62 | 516,621 | -0.96(-2.42%) |
Aug 12, 2021 | 38.48 | 39.64 | 38.48 | 39.58 | 437,239 | +0.74(+1.90%) |
Aug 11, 2021 | 38.67 | 39.07 | 38.08 | 38.84 | 612,488 | +0.48(+1.25%) |
Aug 10, 2021 | 38.62 | 38.62 | 37.59 | 38.36 | 619,091 | -0.37(-0.96%) |
Aug 09, 2021 | 38.55 | 38.85 | 37.80 | 38.73 | 873,244 | -0.26(-0.67%) |
Aug 06, 2021 | 38.99 | 39.42 | 38.05 | 38.99 | 857,726 | +0.21(+0.54%) |
Aug 05, 2021 | 38.99 | 39.03 | 37.97 | 38.78 | 897,897 | -0.21(-0.54%) |
Aug 04, 2021 | 42.11 | 42.20 | 38.42 | 38.99 | 2,273,571 | -3.76(-8.79%) |
Aug 03, 2021 | 42.44 | 43.21 | 39.61 | 42.75 | 2,983,230 | -4.14(-8.83%) |
Aug 02, 2021 | 46.11 | 46.90 | 43.87 | 46.89 | 1,160,100 | +0.65(+1.41%) |
Jul 30, 2021 | 45.86 | 46.64 | 45.43 | 46.24 | 561,318 | +0.35(+0.76%) |
Jul 29, 2021 | 45.79 | 46.69 | 45.38 | 45.89 | 602,049 | +0.47(+1.03%) |
Jul 28, 2021 | 47.17 | 47.34 | 45.32 | 45.42 | 552,651 | -1.74(-3.69%) |
Jul 27, 2021 | 46.99 | 47.78 | 46.31 | 47.16 | 493,992 | -0.15(-0.32%) |
Jul 26, 2021 | 47.10 | 48.41 | 46.81 | 47.31 | 575,160 | +0.58(+1.24%) |
Jul 23, 2021 | 47.38 | 47.47 | 46.15 | 46.73 | 459,511 | -0.84(-1.77%) |
Jul 22, 2021 | 46.80 | 47.61 | 46.42 | 47.57 | 430,613 | +0.54(+1.15%) |
Jul 21, 2021 | 47.22 | 47.66 | 45.93 | 47.03 | 705,451 | +0.05(+0.11%) |
Jul 20, 2021 | 45.83 | 48.72 | 45.50 | 46.98 | 1,276,530 | +1.58(+3.48%) |
Jul 19, 2021 | 43.03 | 46.94 | 42.99 | 45.40 | 1,931,503 | +1.71(+3.91%) |
Jul 16, 2021 | 43.34 | 44.16 | 43.28 | 43.69 | 722,667 | +0.79(+1.84%) |
Jul 15, 2021 | 42.85 | 43.28 | 42.23 | 42.90 | 691,651 | -0.10(-0.23%) |
Jul 14, 2021 | 43.79 | 43.92 | 42.68 | 43.00 | 722,099 | -0.49(-1.13%) |
Jul 13, 2021 | 44.89 | 44.89 | 43.24 | 43.49 | 763,350 | -1.67(-3.70%) |
Jul 12, 2021 | 44.84 | 45.26 | 43.80 | 45.16 | 672,089 | +0.00(+0.00%) |
Jul 09, 2021 | 43.06 | 45.51 | 43.04 | 45.16 | 1,073,417 | +2.61(+6.13%) |
Jul 08, 2021 | 40.83 | 42.93 | 40.57 | 42.55 | 801,787 | +0.88(+2.11%) |
Jul 07, 2021 | 41.67 | 42.75 | 41.00 | 41.67 | 675,264 | +0.10(+0.24%) |
Jul 06, 2021 | 41.73 | 41.98 | 40.48 | 41.57 | 748,600 | -0.48(-1.14%) |
Jul 02, 2021 | 41.91 | 42.10 | 40.86 | 42.05 | 673,521 | +0.00(+0.00%) |
Jul 01, 2021 | 42.69 | 43.29 | 41.45 | 42.05 | 955,921 | -0.27(-0.64%) |
Jun 30, 2021 | 41.09 | 42.35 | 40.68 | 42.32 | 1,280,183 | +0.94(+2.27%) |
Jun 29, 2021 | 41.65 | 42.69 | 41.20 | 41.38 | 630,618 | -0.25(-0.60%) |
Jun 28, 2021 | 41.46 | 41.94 | 40.80 | 41.63 | 628,027 | +0.47(+1.14%) |
Jun 25, 2021 | 42.11 | 42.20 | 41.12 | 41.16 | 3,360,045 | -0.58(-1.39%) |
Jun 24, 2021 | 41.92 | 42.27 | 40.89 | 41.74 | 970,508 | -0.12(-0.29%) |
Jun 23, 2021 | 43.83 | 43.91 | 41.67 | 41.86 | 1,336,897 | -2.40(-5.42%) |
Jun 22, 2021 | 44.10 | 45.10 | 43.71 | 44.26 | 939,625 | -0.67(-1.49%) |
Jun 21, 2021 | 44.10 | 45.12 | 43.91 | 44.93 | 889,363 | +1.24(+2.84%) |
Jun 18, 2021 | 44.55 | 44.86 | 43.36 | 43.69 | 1,951,267 | -0.82(-1.84%) |
Jun 17, 2021 | 46.72 | 47.13 | 44.37 | 44.51 | 1,236,357 | -2.68(-5.68%) |
Jun 16, 2021 | 45.84 | 47.55 | 45.84 | 47.19 | 1,136,299 | +1.19(+2.59%) |
Jun 15, 2021 | 46.85 | 46.96 | 45.64 | 46.00 | 518,582 | -0.77(-1.65%) |
Jun 14, 2021 | 47.49 | 47.75 | 46.61 | 46.77 | 597,354 | -0.76(-1.59%) |
Jun 11, 2021 | 47.02 | 47.65 | 46.27 | 47.53 | 593,815 | +0.64(+1.36%) |
Jun 10, 2021 | 45.90 | 47.49 | 45.90 | 46.89 | 646,598 | +0.54(+1.16%) |
Jun 09, 2021 | 49.09 | 49.15 | 46.27 | 46.35 | 757,464 | -2.36(-4.84%) |
Jun 08, 2021 | 47.70 | 49.04 | 46.39 | 48.71 | 1,285,541 | +0.66(+1.37%) |
Jun 07, 2021 | 42.41 | 48.94 | 42.34 | 48.05 | 3,133,672 | +6.06(+14.43%) |
Jun 04, 2021 | 42.41 | 42.70 | 41.61 | 41.99 | 839,399 | -0.56(-1.32%) |
Jun 03, 2021 | 42.22 | 43.31 | 41.96 | 42.55 | 1,079,793 | +0.19(+0.45%) |
Jun 02, 2021 | 42.69 | 43.22 | 41.81 | 42.36 | 912,793 | -0.30(-0.70%) |