Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.19 | 47.40 | 45.58 | 46.24 | 573,124 | -1.09(-2.30%) |
Aug 30, 2021 | 46.84 | 47.50 | 46.14 | 47.33 | 545,372 | +1.21(+2.62%) |
Aug 27, 2021 | 44.28 | 46.45 | 43.47 | 46.12 | 581,337 | +2.57(+5.90%) |
Aug 26, 2021 | 43.61 | 44.56 | 43.23 | 43.55 | 303,357 | -0.29(-0.66%) |
Aug 25, 2021 | 42.58 | 44.36 | 42.51 | 43.84 | 394,295 | +1.20(+2.81%) |
Aug 24, 2021 | 42.30 | 42.75 | 41.64 | 42.64 | 316,165 | +1.42(+3.44%) |
Aug 23, 2021 | 41.19 | 42.24 | 40.39 | 41.22 | 599,755 | +0.76(+1.88%) |
Aug 20, 2021 | 39.82 | 40.57 | 39.00 | 40.46 | 487,487 | +0.74(+1.86%) |
Aug 19, 2021 | 39.80 | 40.41 | 39.57 | 39.72 | 519,377 | -0.85(-2.10%) |
Aug 18, 2021 | 41.54 | 42.26 | 40.48 | 40.57 | 323,458 | -0.59(-1.43%) |
Aug 17, 2021 | 41.45 | 42.02 | 40.40 | 41.16 | 509,648 | -1.06(-2.51%) |
Aug 16, 2021 | 42.51 | 43.69 | 42.09 | 42.22 | 415,996 | -0.81(-1.88%) |
Aug 13, 2021 | 43.68 | 44.19 | 42.90 | 43.03 | 388,011 | -0.43(-0.99%) |
Aug 12, 2021 | 46.21 | 46.21 | 43.42 | 43.46 | 861,181 | -3.22(-6.90%) |
Aug 11, 2021 | 47.05 | 47.25 | 45.15 | 46.68 | 428,514 | -0.21(-0.45%) |
Aug 10, 2021 | 47.56 | 48.00 | 46.27 | 46.89 | 505,843 | -0.49(-1.03%) |
Aug 09, 2021 | 47.60 | 48.27 | 46.88 | 47.38 | 413,370 | -0.22(-0.46%) |
Aug 06, 2021 | 47.91 | 48.10 | 46.96 | 47.60 | 578,087 | -0.14(-0.29%) |
Aug 05, 2021 | 47.22 | 48.27 | 46.85 | 47.74 | 676,227 | +0.93(+1.99%) |
Aug 04, 2021 | 46.84 | 47.47 | 45.60 | 46.81 | 1,177,709 | +0.38(+0.82%) |
Aug 03, 2021 | 51.74 | 51.78 | 46.31 | 46.43 | 2,178,611 | -7.70(-14.23%) |
Aug 02, 2021 | 55.09 | 56.24 | 54.01 | 54.13 | 702,171 | +0.12(+0.22%) |
Jul 30, 2021 | 52.75 | 54.60 | 52.52 | 54.01 | 469,827 | +0.86(+1.62%) |
Jul 29, 2021 | 51.46 | 53.40 | 50.86 | 53.15 | 923,054 | +1.34(+2.59%) |
Jul 28, 2021 | 50.22 | 52.31 | 50.00 | 51.81 | 225,561 | +2.00(+4.02%) |
Jul 27, 2021 | 50.23 | 50.46 | 47.78 | 49.81 | 399,039 | -1.33(-2.60%) |
Jul 26, 2021 | 51.96 | 53.14 | 50.37 | 51.14 | 327,903 | -0.74(-1.43%) |
Jul 23, 2021 | 51.78 | 52.40 | 50.44 | 51.88 | 397,929 | +0.47(+0.91%) |
Jul 22, 2021 | 51.92 | 52.53 | 50.71 | 51.41 | 283,415 | -1.06(-2.02%) |
Jul 21, 2021 | 50.75 | 52.53 | 49.88 | 52.47 | 410,823 | +2.60(+5.21%) |
Jul 20, 2021 | 46.86 | 50.52 | 46.20 | 49.87 | 670,199 | +3.18(+6.81%) |
Jul 19, 2021 | 44.30 | 47.44 | 44.20 | 46.69 | 721,099 | +0.88(+1.92%) |
Jul 16, 2021 | 49.19 | 49.20 | 45.60 | 45.81 | 479,246 | -2.54(-5.25%) |
Jul 15, 2021 | 49.89 | 50.48 | 47.81 | 48.35 | 388,682 | -1.92(-3.82%) |
Jul 14, 2021 | 51.67 | 52.95 | 50.22 | 50.27 | 401,163 | -0.80(-1.57%) |
Jul 13, 2021 | 52.02 | 52.94 | 50.59 | 51.07 | 347,274 | -1.49(-2.83%) |
Jul 12, 2021 | 51.85 | 52.73 | 51.62 | 52.56 | 254,148 | +0.82(+1.58%) |
Jul 09, 2021 | 50.01 | 51.94 | 49.03 | 51.74 | 434,167 | +2.36(+4.78%) |
Jul 08, 2021 | 49.29 | 50.90 | 48.40 | 49.38 | 656,058 | -1.94(-3.78%) |
Jul 07, 2021 | 51.93 | 52.16 | 50.52 | 51.32 | 442,641 | -0.13(-0.25%) |
Jul 06, 2021 | 51.82 | 52.38 | 50.07 | 51.45 | 314,378 | +0.26(+0.51%) |
Jul 02, 2021 | 53.52 | 53.52 | 51.11 | 51.19 | 402,895 | -1.51(-2.87%) |
Jul 01, 2021 | 53.71 | 54.24 | 52.42 | 52.70 | 312,731 | -1.02(-1.90%) |
Jun 30, 2021 | 53.51 | 54.09 | 52.64 | 53.72 | 508,223 | -0.20(-0.37%) |
Jun 29, 2021 | 54.26 | 54.59 | 53.64 | 53.92 | 247,448 | -0.61(-1.12%) |
Jun 28, 2021 | 53.31 | 55.37 | 53.31 | 54.53 | 363,060 | +1.65(+3.12%) |
Jun 25, 2021 | 54.39 | 54.72 | 52.26 | 52.88 | 785,966 | -1.20(-2.22%) |
Jun 24, 2021 | 52.69 | 54.10 | 52.53 | 54.08 | 321,301 | +2.10(+4.04%) |
Jun 23, 2021 | 51.65 | 52.50 | 51.49 | 51.98 | 263,008 | +0.47(+0.91%) |
Jun 22, 2021 | 50.02 | 51.74 | 49.41 | 51.51 | 368,158 | +1.80(+3.62%) |
Jun 21, 2021 | 49.97 | 50.90 | 49.30 | 49.71 | 557,832 | -0.17(-0.34%) |
Jun 18, 2021 | 53.44 | 54.36 | 49.29 | 49.88 | 1,086,218 | -4.76(-8.71%) |
Jun 17, 2021 | 56.22 | 56.92 | 53.71 | 54.64 | 425,344 | -1.57(-2.79%) |
Jun 16, 2021 | 56.70 | 57.03 | 55.50 | 56.21 | 228,133 | -0.21(-0.37%) |
Jun 15, 2021 | 57.35 | 58.41 | 55.91 | 56.42 | 334,506 | -1.45(-2.51%) |
Jun 14, 2021 | 57.63 | 58.82 | 57.22 | 57.87 | 329,920 | +0.45(+0.78%) |
Jun 11, 2021 | 56.88 | 57.42 | 56.38 | 57.42 | 214,379 | +0.83(+1.47%) |
Jun 10, 2021 | 55.80 | 56.95 | 55.59 | 56.59 | 313,658 | +0.96(+1.73%) |
Jun 09, 2021 | 56.28 | 56.55 | 55.27 | 55.63 | 286,889 | -0.50(-0.89%) |
Jun 08, 2021 | 58.32 | 59.17 | 55.51 | 56.13 | 535,547 | -1.48(-2.57%) |
Jun 07, 2021 | 57.57 | 57.96 | 57.00 | 57.61 | 349,167 | -0.09(-0.16%) |
Jun 04, 2021 | 56.32 | 57.88 | 56.23 | 57.70 | 362,747 | +2.03(+3.65%) |
Jun 03, 2021 | 55.96 | 56.20 | 54.29 | 55.67 | 411,335 | -0.83(-1.47%) |
Jun 02, 2021 | 57.84 | 57.84 | 56.07 | 56.50 | 445,175 | -1.00(-1.74%) |