Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.84 | 49.48 | 46.38 | 49.29 | 617,035 | +2.55(+5.46%) |
Aug 30, 2021 | 46.01 | 47.75 | 44.20 | 46.74 | 396,937 | +0.73(+1.59%) |
Aug 27, 2021 | 44.73 | 47.04 | 44.70 | 46.01 | 577,904 | +1.53(+3.44%) |
Aug 26, 2021 | 43.27 | 45.02 | 42.91 | 44.48 | 476,718 | +1.23(+2.84%) |
Aug 25, 2021 | 42.89 | 44.50 | 42.60 | 43.25 | 335,692 | +0.38(+0.89%) |
Aug 24, 2021 | 42.01 | 43.22 | 41.43 | 42.87 | 363,912 | +0.86(+2.05%) |
Aug 23, 2021 | 40.90 | 42.69 | 40.45 | 42.01 | 502,322 | +1.47(+3.63%) |
Aug 20, 2021 | 38.95 | 40.65 | 38.82 | 40.54 | 351,068 | +1.40(+3.58%) |
Aug 19, 2021 | 39.91 | 40.72 | 38.74 | 39.14 | 341,076 | -1.02(-2.54%) |
Aug 18, 2021 | 39.36 | 41.63 | 38.37 | 40.16 | 607,439 | +1.59(+4.12%) |
Aug 17, 2021 | 39.40 | 39.56 | 37.53 | 38.57 | 383,498 | -1.23(-3.09%) |
Aug 16, 2021 | 38.74 | 40.58 | 38.40 | 39.80 | 918,781 | +0.80(+2.05%) |
Aug 13, 2021 | 38.84 | 39.25 | 37.99 | 39.00 | 432,714 | +1.02(+2.69%) |
Aug 12, 2021 | 37.16 | 38.50 | 36.62 | 37.98 | 435,861 | +1.02(+2.76%) |
Aug 11, 2021 | 36.81 | 37.43 | 36.03 | 36.96 | 605,609 | +0.10(+0.27%) |
Aug 10, 2021 | 39.96 | 40.46 | 36.67 | 36.86 | 580,828 | -2.74(-6.92%) |
Aug 09, 2021 | 40.09 | 41.10 | 39.01 | 39.60 | 1,252,343 | -0.29(-0.73%) |
Aug 06, 2021 | 39.52 | 43.99 | 38.00 | 39.89 | 1,737,627 | +0.86(+2.20%) |
Aug 05, 2021 | 40.75 | 41.46 | 39.03 | 39.03 | 605,658 | -1.98(-4.83%) |
Aug 04, 2021 | 40.49 | 41.26 | 39.77 | 41.01 | 467,352 | +0.12(+0.29%) |
Aug 03, 2021 | 41.35 | 41.56 | 40.25 | 40.89 | 299,696 | -0.50(-1.21%) |
Aug 02, 2021 | 41.05 | 41.62 | 39.79 | 41.39 | 421,044 | +0.43(+1.05%) |
Jul 30, 2021 | 41.32 | 42.19 | 40.70 | 40.96 | 359,372 | -0.81(-1.94%) |
Jul 29, 2021 | 42.81 | 43.14 | 41.65 | 41.77 | 276,588 | -1.00(-2.34%) |
Jul 28, 2021 | 42.17 | 43.81 | 41.97 | 42.77 | 451,587 | +0.78(+1.86%) |
Jul 27, 2021 | 43.28 | 43.88 | 41.26 | 41.99 | 405,982 | -1.57(-3.60%) |
Jul 26, 2021 | 44.42 | 44.68 | 43.10 | 43.56 | 136,149 | -0.78(-1.76%) |
Jul 23, 2021 | 44.60 | 44.92 | 43.73 | 44.34 | 99,058 | -0.06(-0.14%) |
Jul 22, 2021 | 45.87 | 45.87 | 43.81 | 44.40 | 238,573 | -1.11(-2.44%) |
Jul 21, 2021 | 44.82 | 46.08 | 44.35 | 45.51 | 344,566 | +0.96(+2.15%) |
Jul 20, 2021 | 41.93 | 45.00 | 40.89 | 44.55 | 298,979 | +2.90(+6.96%) |
Jul 19, 2021 | 42.70 | 43.01 | 41.36 | 41.65 | 502,862 | -1.15(-2.69%) |
Jul 16, 2021 | 43.77 | 44.79 | 42.76 | 42.80 | 381,619 | -0.72(-1.65%) |
Jul 15, 2021 | 44.11 | 44.39 | 42.94 | 43.52 | 396,093 | -0.91(-2.05%) |
Jul 14, 2021 | 45.75 | 45.78 | 43.79 | 44.43 | 359,183 | -1.04(-2.29%) |
Jul 13, 2021 | 44.61 | 46.36 | 44.39 | 45.47 | 552,432 | +0.55(+1.22%) |
Jul 12, 2021 | 44.24 | 45.22 | 43.32 | 44.92 | 368,182 | +0.95(+2.16%) |
Jul 09, 2021 | 43.18 | 44.05 | 42.52 | 43.97 | 428,037 | +1.17(+2.73%) |
Jul 08, 2021 | 42.50 | 43.72 | 41.87 | 42.80 | 502,267 | -0.58(-1.34%) |
Jul 07, 2021 | 44.00 | 44.63 | 42.22 | 43.38 | 653,269 | -0.24(-0.55%) |
Jul 06, 2021 | 45.43 | 45.43 | 42.91 | 43.62 | 779,428 | -1.97(-4.32%) |
Jul 02, 2021 | 49.40 | 49.83 | 44.00 | 45.59 | 1,433,783 | -3.36(-6.86%) |
Jul 01, 2021 | 49.99 | 50.62 | 48.60 | 48.95 | 430,983 | -1.03(-2.06%) |
Jun 30, 2021 | 52.15 | 52.15 | 47.98 | 49.98 | 725,128 | -2.05(-3.94%) |
Jun 29, 2021 | 50.76 | 52.11 | 50.10 | 52.03 | 228,194 | +1.44(+2.85%) |
Jun 28, 2021 | 51.21 | 51.75 | 50.37 | 50.59 | 193,586 | -0.40(-0.78%) |
Jun 25, 2021 | 51.31 | 52.26 | 49.89 | 50.99 | 4,633,989 | -0.07(-0.14%) |
Jun 24, 2021 | 50.79 | 51.74 | 50.09 | 51.06 | 462,536 | +0.63(+1.25%) |
Jun 23, 2021 | 50.88 | 52.15 | 49.57 | 50.43 | 369,845 | -0.39(-0.77%) |
Jun 22, 2021 | 51.00 | 51.47 | 49.65 | 50.82 | 540,675 | -0.36(-0.70%) |
Jun 21, 2021 | 49.42 | 51.70 | 47.69 | 51.18 | 526,203 | +1.62(+3.27%) |
Jun 18, 2021 | 48.99 | 51.92 | 48.91 | 49.56 | 410,277 | +0.19(+0.38%) |
Jun 17, 2021 | 46.49 | 50.09 | 46.49 | 49.37 | 393,044 | +2.23(+4.73%) |
Jun 16, 2021 | 48.57 | 49.14 | 46.47 | 47.14 | 289,455 | -1.13(-2.34%) |
Jun 15, 2021 | 48.53 | 48.68 | 47.19 | 48.27 | 444,886 | -0.36(-0.74%) |
Jun 14, 2021 | 49.25 | 50.12 | 48.52 | 48.63 | 496,573 | -0.49(-1.00%) |
Jun 11, 2021 | 48.28 | 49.50 | 47.84 | 49.12 | 274,593 | +0.84(+1.74%) |
Jun 10, 2021 | 46.89 | 48.43 | 46.26 | 48.28 | 580,500 | +1.73(+3.72%) |
Jun 09, 2021 | 44.95 | 46.91 | 44.79 | 46.55 | 1,189,711 | +1.63(+3.63%) |
Jun 08, 2021 | 44.95 | 45.42 | 44.32 | 44.92 | 453,428 | +0.08(+0.18%) |
Jun 07, 2021 | 45.66 | 46.84 | 44.45 | 44.84 | 1,015,295 | -1.23(-2.67%) |
Jun 04, 2021 | 45.44 | 46.24 | 45.12 | 46.07 | 448,988 | +0.45(+0.99%) |
Jun 03, 2021 | 46.93 | 46.93 | 45.48 | 45.62 | 388,080 | -2.03(-4.26%) |
Jun 02, 2021 | 47.67 | 48.62 | 47.27 | 47.65 | 425,343 | -0.13(-0.27%) |