Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.08 | 46.50 | 45.00 | 46.21 | 619,430 | +1.39(+3.10%) |
Aug 30, 2021 | 45.10 | 45.68 | 44.20 | 44.82 | 695,226 | -0.02(-0.04%) |
Aug 27, 2021 | 43.23 | 45.84 | 43.21 | 44.84 | 555,319 | +1.92(+4.47%) |
Aug 26, 2021 | 43.50 | 44.10 | 42.68 | 42.92 | 331,748 | -0.67(-1.54%) |
Aug 25, 2021 | 43.01 | 43.73 | 42.53 | 43.59 | 273,733 | +0.30(+0.69%) |
Aug 24, 2021 | 43.11 | 43.52 | 42.21 | 43.29 | 328,604 | +0.31(+0.72%) |
Aug 23, 2021 | 42.57 | 43.25 | 42.18 | 42.98 | 354,757 | +1.00(+2.38%) |
Aug 20, 2021 | 40.15 | 42.35 | 39.77 | 41.98 | 513,628 | +1.72(+4.27%) |
Aug 19, 2021 | 41.64 | 42.39 | 40.16 | 40.26 | 566,029 | -1.81(-4.30%) |
Aug 18, 2021 | 42.63 | 43.53 | 41.60 | 42.07 | 409,155 | -0.62(-1.45%) |
Aug 17, 2021 | 41.96 | 43.15 | 41.77 | 42.69 | 374,234 | +0.24(+0.57%) |
Aug 16, 2021 | 42.93 | 42.93 | 41.85 | 42.45 | 548,442 | -1.01(-2.32%) |
Aug 13, 2021 | 44.13 | 44.59 | 43.33 | 43.46 | 598,273 | -0.81(-1.83%) |
Aug 12, 2021 | 43.19 | 44.34 | 42.78 | 44.27 | 601,187 | +1.08(+2.50%) |
Aug 11, 2021 | 42.56 | 43.46 | 41.91 | 43.19 | 521,281 | +0.71(+1.67%) |
Aug 10, 2021 | 44.31 | 44.50 | 41.96 | 42.48 | 749,772 | -0.88(-2.03%) |
Aug 09, 2021 | 42.06 | 44.68 | 41.61 | 43.36 | 1,036,846 | +2.27(+5.52%) |
Aug 06, 2021 | 43.07 | 43.49 | 40.94 | 41.09 | 837,779 | -2.12(-4.91%) |
Aug 05, 2021 | 41.70 | 43.48 | 41.65 | 43.21 | 927,067 | +1.56(+3.75%) |
Aug 04, 2021 | 41.54 | 42.70 | 40.88 | 41.65 | 1,434,050 | -0.11(-0.26%) |
Aug 03, 2021 | 43.62 | 44.41 | 40.82 | 41.76 | 1,425,707 | -1.61(-3.71%) |
Aug 02, 2021 | 44.15 | 44.99 | 43.30 | 43.37 | 745,486 | -0.36(-0.82%) |
Jul 30, 2021 | 43.80 | 44.93 | 43.67 | 43.73 | 888,959 | -0.40(-0.91%) |
Jul 29, 2021 | 44.97 | 45.70 | 44.06 | 44.13 | 679,459 | -0.52(-1.16%) |
Jul 28, 2021 | 43.83 | 45.34 | 43.60 | 44.65 | 845,417 | +1.32(+3.05%) |
Jul 27, 2021 | 44.25 | 44.25 | 42.85 | 43.33 | 1,005,902 | -1.01(-2.28%) |
Jul 26, 2021 | 44.99 | 45.98 | 43.89 | 44.34 | 978,041 | -0.69(-1.53%) |
Jul 23, 2021 | 45.93 | 46.17 | 44.46 | 45.03 | 925,487 | -0.74(-1.62%) |
Jul 22, 2021 | 47.29 | 48.14 | 45.62 | 45.77 | 592,269 | -1.74(-3.66%) |
Jul 21, 2021 | 46.90 | 48.11 | 46.61 | 47.51 | 624,657 | +0.62(+1.32%) |
Jul 20, 2021 | 46.54 | 47.35 | 46.00 | 46.89 | 961,395 | +0.63(+1.36%) |
Jul 19, 2021 | 47.26 | 47.57 | 45.68 | 46.26 | 830,261 | -1.48(-3.10%) |
Jul 16, 2021 | 48.90 | 49.20 | 47.11 | 47.74 | 840,731 | -0.51(-1.06%) |
Jul 15, 2021 | 48.94 | 49.69 | 47.39 | 48.25 | 1,132,507 | -0.82(-1.67%) |
Jul 14, 2021 | 52.94 | 52.97 | 48.89 | 49.07 | 937,205 | -3.39(-6.46%) |
Jul 13, 2021 | 53.23 | 53.58 | 52.32 | 52.46 | 433,187 | -1.27(-2.36%) |
Jul 12, 2021 | 54.86 | 55.00 | 53.56 | 53.73 | 323,884 | -1.00(-1.83%) |
Jul 09, 2021 | 54.79 | 55.14 | 54.17 | 54.73 | 464,379 | +0.24(+0.44%) |
Jul 08, 2021 | 53.26 | 55.74 | 53.04 | 54.49 | 750,576 | -0.18(-0.33%) |
Jul 07, 2021 | 54.64 | 55.80 | 54.12 | 54.67 | 409,427 | +0.01(+0.02%) |
Jul 06, 2021 | 55.95 | 56.00 | 54.61 | 54.66 | 1,074,744 | -1.39(-2.48%) |
Jul 02, 2021 | 57.19 | 57.39 | 55.66 | 56.05 | 448,538 | -1.32(-2.30%) |
Jul 01, 2021 | 56.98 | 57.70 | 56.30 | 57.37 | 567,155 | +0.56(+0.99%) |
Jun 30, 2021 | 56.06 | 57.53 | 56.06 | 56.81 | 593,578 | +0.43(+0.76%) |
Jun 29, 2021 | 57.15 | 57.34 | 55.46 | 56.38 | 915,568 | -0.82(-1.43%) |
Jun 28, 2021 | 58.62 | 59.68 | 55.70 | 57.20 | 1,115,631 | -1.14(-1.95%) |
Jun 25, 2021 | 57.49 | 58.47 | 55.78 | 58.34 | 2,052,257 | +1.33(+2.33%) |
Jun 24, 2021 | 56.69 | 57.61 | 56.22 | 57.01 | 588,128 | +0.63(+1.12%) |
Jun 23, 2021 | 55.78 | 57.26 | 55.25 | 56.38 | 685,124 | +0.69(+1.24%) |
Jun 22, 2021 | 57.19 | 57.42 | 55.07 | 55.69 | 832,696 | -1.75(-3.05%) |
Jun 21, 2021 | 56.57 | 58.00 | 55.40 | 57.44 | 1,164,560 | +0.56(+0.98%) |
Jun 18, 2021 | 55.73 | 57.24 | 53.90 | 56.88 | 1,664,656 | +1.71(+3.10%) |
Jun 17, 2021 | 55.37 | 56.36 | 53.80 | 55.17 | 2,071,209 | +0.29(+0.53%) |
Jun 16, 2021 | 56.92 | 58.68 | 53.80 | 54.88 | 4,534,470 | -3.92(-6.67%) |
Jun 15, 2021 | 65.00 | 67.48 | 58.26 | 58.80 | 8,589,163 | -14.06(-19.30%) |
Jun 14, 2021 | 79.25 | 79.32 | 72.06 | 72.86 | 1,088,262 | -6.25(-7.90%) |
Jun 11, 2021 | 76.90 | 79.45 | 75.60 | 79.11 | 815,421 | +3.02(+3.97%) |
Jun 10, 2021 | 75.38 | 78.00 | 74.30 | 76.09 | 420,057 | +0.92(+1.22%) |
Jun 09, 2021 | 74.86 | 75.72 | 73.44 | 75.17 | 649,280 | +0.41(+0.55%) |
Jun 08, 2021 | 71.62 | 75.39 | 71.00 | 74.76 | 610,132 | +4.29(+6.09%) |
Jun 07, 2021 | 68.05 | 70.74 | 67.14 | 70.47 | 757,108 | +2.86(+4.23%) |
Jun 04, 2021 | 67.00 | 67.64 | 66.16 | 67.61 | 251,093 | +1.05(+1.58%) |
Jun 03, 2021 | 67.91 | 68.29 | 65.70 | 66.56 | 356,096 | -1.52(-2.23%) |
Jun 02, 2021 | 69.99 | 70.18 | 67.85 | 68.08 | 367,240 | -1.89(-2.70%) |