Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.90 | 29.25 | 27.90 | 29.25 | 14,676 | +1.20(+4.28%) |
Aug 30, 2021 | 28.95 | 29.10 | 27.45 | 28.05 | 15,400 | -0.30(-1.06%) |
Aug 27, 2021 | 28.50 | 29.40 | 28.20 | 28.35 | 14,761 | -0.30(-1.05%) |
Aug 26, 2021 | 28.35 | 29.55 | 28.05 | 28.65 | 20,580 | -0.15(-0.52%) |
Aug 25, 2021 | 28.65 | 29.55 | 27.90 | 28.80 | 16,022 | +0.15(+0.52%) |
Aug 24, 2021 | 28.80 | 29.10 | 27.45 | 28.65 | 37,657 | +0.00(+0.00%) |
Aug 23, 2021 | 31.35 | 33.00 | 28.05 | 28.65 | 398,256 | -0.45(-1.55%) |
Aug 20, 2021 | 29.25 | 30.00 | 28.65 | 29.10 | 12,365 | +0.15(+0.52%) |
Aug 19, 2021 | 30.90 | 31.50 | 28.95 | 28.95 | 20,524 | -3.00(-9.39%) |
Aug 18, 2021 | 31.80 | 32.55 | 30.75 | 31.95 | 13,451 | -0.15(-0.47%) |
Aug 17, 2021 | 28.80 | 33.30 | 28.67 | 32.10 | 51,178 | +3.30(+11.46%) |
Aug 16, 2021 | 31.20 | 31.20 | 28.05 | 28.80 | 24,307 | -2.40(-7.69%) |
Aug 13, 2021 | 30.00 | 32.40 | 30.00 | 31.20 | 35,073 | +0.75(+2.46%) |
Aug 12, 2021 | 30.75 | 31.35 | 29.85 | 30.45 | 22,368 | -0.75(-2.40%) |
Aug 11, 2021 | 28.05 | 34.80 | 27.75 | 31.20 | 223,938 | +3.15(+11.23%) |
Aug 10, 2021 | 28.50 | 28.50 | 27.60 | 28.05 | 7,518 | -0.75(-2.60%) |
Aug 09, 2021 | 28.80 | 29.10 | 28.05 | 28.80 | 7,919 | -0.45(-1.54%) |
Aug 06, 2021 | 29.25 | 29.25 | 27.90 | 29.25 | 4,209 | +0.45(+1.56%) |
Aug 05, 2021 | 28.80 | 29.10 | 27.90 | 28.80 | 8,391 | -0.15(-0.52%) |
Aug 04, 2021 | 28.65 | 29.10 | 27.30 | 28.95 | 15,690 | -0.15(-0.52%) |
Aug 03, 2021 | 28.05 | 30.00 | 26.85 | 29.10 | 18,623 | +1.50(+5.43%) |
Aug 02, 2021 | 28.50 | 28.65 | 27.30 | 27.60 | 15,648 | -0.90(-3.16%) |
Jul 30, 2021 | 29.40 | 29.52 | 28.35 | 28.50 | 9,925 | -0.75(-2.56%) |
Jul 29, 2021 | 29.10 | 29.48 | 28.50 | 29.25 | 15,994 | -0.15(-0.51%) |
Jul 28, 2021 | 28.80 | 29.70 | 27.75 | 29.40 | 22,724 | +0.15(+0.51%) |
Jul 27, 2021 | 33.75 | 34.19 | 27.60 | 29.25 | 203,737 | -3.45(-10.55%) |
Jul 26, 2021 | 31.65 | 34.20 | 31.65 | 32.70 | 28,673 | +0.60(+1.87%) |
Jul 23, 2021 | 33.15 | 33.75 | 31.08 | 32.10 | 14,709 | -2.10(-6.14%) |
Jul 22, 2021 | 38.70 | 39.00 | 33.45 | 34.20 | 62,951 | -0.60(-1.72%) |
Jul 21, 2021 | 34.80 | 34.95 | 33.45 | 34.80 | 3,963 | +1.20(+3.57%) |
Jul 20, 2021 | 32.70 | 34.50 | 32.70 | 33.60 | 12,899 | +0.60(+1.82%) |
Jul 19, 2021 | 32.85 | 33.60 | 29.70 | 33.00 | 35,002 | +0.00(+0.00%) |
Jul 16, 2021 | 33.60 | 34.50 | 32.40 | 33.00 | 24,289 | -0.60(-1.79%) |
Jul 15, 2021 | 33.45 | 33.75 | 32.10 | 33.60 | 24,635 | -0.15(-0.44%) |
Jul 14, 2021 | 33.60 | 35.25 | 33.30 | 33.75 | 20,049 | +0.00(+0.00%) |
Jul 13, 2021 | 33.60 | 35.85 | 33.15 | 33.75 | 15,713 | +0.15(+0.45%) |
Jul 12, 2021 | 35.85 | 36.00 | 33.45 | 33.60 | 35,867 | -1.95(-5.49%) |
Jul 09, 2021 | 35.70 | 36.75 | 34.74 | 35.55 | 17,653 | -0.15(-0.42%) |
Jul 08, 2021 | 35.85 | 36.83 | 35.25 | 35.70 | 8,423 | -1.20(-3.25%) |
Jul 07, 2021 | 35.70 | 37.43 | 35.25 | 36.90 | 8,994 | +1.05(+2.93%) |
Jul 06, 2021 | 35.70 | 37.20 | 35.55 | 35.85 | 9,455 | -0.30(-0.83%) |
Jul 02, 2021 | 36.60 | 37.15 | 35.25 | 36.15 | 7,555 | -0.75(-2.03%) |
Jul 01, 2021 | 38.55 | 39.09 | 36.15 | 36.90 | 12,101 | -1.50(-3.91%) |
Jun 30, 2021 | 37.95 | 39.92 | 37.50 | 38.40 | 16,865 | -0.15(-0.39%) |
Jun 29, 2021 | 39.00 | 39.45 | 37.50 | 38.55 | 7,786 | -1.20(-3.02%) |
Jun 28, 2021 | 41.40 | 42.00 | 39.08 | 39.75 | 10,444 | -2.25(-5.36%) |
Jun 25, 2021 | 41.25 | 42.00 | 40.50 | 42.00 | 18,334 | +0.15(+0.36%) |
Jun 24, 2021 | 40.05 | 41.85 | 40.05 | 41.85 | 12,895 | +1.05(+2.57%) |
Jun 23, 2021 | 38.55 | 41.10 | 37.71 | 40.80 | 20,984 | +2.70(+7.09%) |
Jun 22, 2021 | 37.95 | 38.25 | 37.05 | 38.10 | 19,121 | -0.45(-1.17%) |
Jun 21, 2021 | 41.40 | 41.85 | 36.90 | 38.55 | 30,769 | -2.85(-6.88%) |
Jun 18, 2021 | 42.75 | 42.75 | 40.65 | 41.40 | 36,512 | -1.95(-4.50%) |
Jun 17, 2021 | 40.95 | 43.50 | 40.80 | 43.35 | 23,857 | +1.95(+4.71%) |
Jun 16, 2021 | 40.80 | 41.64 | 39.30 | 41.40 | 21,967 | +0.60(+1.47%) |
Jun 15, 2021 | 42.60 | 43.35 | 39.75 | 40.80 | 21,951 | -2.10(-4.90%) |
Jun 14, 2021 | 43.65 | 43.80 | 42.45 | 42.90 | 15,784 | -0.45(-1.04%) |
Jun 11, 2021 | 44.25 | 44.25 | 41.25 | 43.35 | 15,126 | +0.15(+0.35%) |
Jun 10, 2021 | 41.40 | 43.20 | 40.95 | 43.20 | 23,076 | +1.35(+3.23%) |
Jun 09, 2021 | 41.85 | 43.80 | 40.80 | 41.85 | 34,013 | -0.30(-0.71%) |
Jun 08, 2021 | 42.00 | 42.75 | 41.10 | 42.15 | 24,833 | +0.00(+0.00%) |
Jun 07, 2021 | 40.95 | 42.60 | 39.90 | 42.15 | 22,982 | +1.35(+3.31%) |
Jun 04, 2021 | 39.00 | 40.95 | 38.25 | 40.80 | 21,345 | +2.25(+5.84%) |
Jun 03, 2021 | 38.70 | 39.00 | 37.20 | 38.55 | 24,373 | -0.15(-0.39%) |
Jun 02, 2021 | 36.60 | 39.00 | 35.85 | 38.70 | 31,520 | +1.95(+5.31%) |