Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.80 | 42.30 | 39.90 | 42.00 | 12,547 | +1.80(+4.48%) |
Aug 30, 2021 | 40.20 | 41.10 | 39.00 | 40.20 | 14,484 | -0.90(-2.19%) |
Aug 27, 2021 | 40.20 | 42.00 | 39.60 | 41.10 | 20,402 | +0.90(+2.24%) |
Aug 26, 2021 | 40.20 | 40.80 | 39.00 | 40.20 | 13,042 | +0.30(+0.75%) |
Aug 25, 2021 | 36.90 | 40.24 | 37.04 | 39.90 | 15,098 | +1.80(+4.72%) |
Aug 24, 2021 | 36.60 | 38.85 | 36.35 | 38.10 | 13,216 | +1.50(+4.10%) |
Aug 23, 2021 | 35.40 | 36.90 | 34.50 | 36.60 | 10,915 | +2.10(+6.09%) |
Aug 20, 2021 | 33.90 | 35.40 | 33.22 | 34.50 | 11,473 | +1.50(+4.55%) |
Aug 19, 2021 | 34.80 | 35.10 | 32.70 | 33.00 | 14,824 | -1.20(-3.51%) |
Aug 18, 2021 | 32.70 | 35.10 | 32.70 | 34.20 | 16,134 | +0.30(+0.88%) |
Aug 17, 2021 | 34.80 | 34.80 | 32.70 | 33.90 | 40,616 | -0.60(-1.74%) |
Aug 16, 2021 | 35.10 | 35.70 | 33.90 | 34.50 | 22,028 | -1.20(-3.36%) |
Aug 13, 2021 | 36.90 | 36.90 | 35.37 | 35.70 | 17,091 | -0.90(-2.46%) |
Aug 12, 2021 | 35.40 | 37.20 | 33.90 | 36.60 | 41,038 | +1.20(+3.39%) |
Aug 11, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 35,351 | -0.30(-0.84%) |
Aug 10, 2021 | 38.10 | 38.40 | 35.40 | 35.70 | 48,224 | -2.40(-6.30%) |
Aug 09, 2021 | 39.00 | 39.60 | 37.50 | 38.10 | 46,141 | -1.20(-3.05%) |
Aug 06, 2021 | 39.00 | 40.50 | 38.40 | 39.30 | 51,606 | -0.30(-0.76%) |
Aug 05, 2021 | 41.70 | 42.30 | 39.30 | 39.60 | 88,284 | -2.70(-6.38%) |
Aug 04, 2021 | 43.80 | 45.90 | 42.00 | 42.30 | 109,954 | -3.30(-7.24%) |
Aug 03, 2021 | 50.10 | 52.20 | 44.70 | 45.60 | 383,653 | -8.70(-16.02%) |
Aug 02, 2021 | 55.50 | 59.40 | 50.40 | 54.30 | 3,586,919 | +13.80(+34.07%) |
Jul 30, 2021 | 40.20 | 42.00 | 40.20 | 40.50 | 3,797 | -0.30(-0.74%) |
Jul 29, 2021 | 42.00 | 42.20 | 40.50 | 40.80 | 3,648 | -0.90(-2.16%) |
Jul 28, 2021 | 40.50 | 41.70 | 40.20 | 41.70 | 3,001 | +0.90(+2.21%) |
Jul 27, 2021 | 42.30 | 42.30 | 40.20 | 40.80 | 5,834 | -0.90(-2.16%) |
Jul 26, 2021 | 42.90 | 43.50 | 41.10 | 41.70 | 4,875 | -1.20(-2.80%) |
Jul 23, 2021 | 42.60 | 43.20 | 41.70 | 42.90 | 3,541 | +0.00(+0.00%) |
Jul 22, 2021 | 43.20 | 43.50 | 42.30 | 42.90 | 1,506 | +0.00(+0.00%) |
Jul 21, 2021 | 41.40 | 43.80 | 41.40 | 42.90 | 4,773 | +1.50(+3.62%) |
Jul 20, 2021 | 43.80 | 44.10 | 41.40 | 41.40 | 10,923 | -2.10(-4.83%) |
Jul 19, 2021 | 42.30 | 43.50 | 41.40 | 43.50 | 8,851 | +1.50(+3.57%) |
Jul 16, 2021 | 43.20 | 43.20 | 42.00 | 42.00 | 6,342 | -0.60(-1.41%) |
Jul 15, 2021 | 44.10 | 44.70 | 42.00 | 42.60 | 11,212 | -1.50(-3.40%) |
Jul 14, 2021 | 44.70 | 45.00 | 44.10 | 44.10 | 8,948 | +0.00(+0.00%) |
Jul 13, 2021 | 45.00 | 45.60 | 44.10 | 44.10 | 9,450 | -0.60(-1.34%) |
Jul 12, 2021 | 47.40 | 47.40 | 44.70 | 44.70 | 14,056 | -2.10(-4.49%) |
Jul 09, 2021 | 44.70 | 47.40 | 42.90 | 46.80 | 22,812 | +3.00(+6.85%) |
Jul 08, 2021 | 42.00 | 43.80 | 41.10 | 43.80 | 10,913 | +1.20(+2.82%) |
Jul 07, 2021 | 43.50 | 43.80 | 42.30 | 42.60 | 8,498 | -0.90(-2.07%) |
Jul 06, 2021 | 46.20 | 46.20 | 43.20 | 43.50 | 14,777 | -2.40(-5.23%) |
Jul 02, 2021 | 45.90 | 47.10 | 44.10 | 45.90 | 12,623 | +0.00(+0.00%) |
Jul 01, 2021 | 45.00 | 46.20 | 43.80 | 45.90 | 18,297 | +0.90(+2.00%) |
Jun 30, 2021 | 46.20 | 46.70 | 44.70 | 45.00 | 10,728 | -0.90(-1.96%) |
Jun 29, 2021 | 48.60 | 49.20 | 45.00 | 45.90 | 7,748 | -2.10(-4.38%) |
Jun 28, 2021 | 47.10 | 49.05 | 46.50 | 48.00 | 10,424 | +1.20(+2.56%) |
Jun 25, 2021 | 45.60 | 49.20 | 45.00 | 46.80 | 257,987 | +1.50(+3.31%) |
Jun 24, 2021 | 45.30 | 45.60 | 43.80 | 45.30 | 18,821 | +0.00(+0.00%) |
Jun 23, 2021 | 46.20 | 46.80 | 44.40 | 45.30 | 20,865 | -0.90(-1.95%) |
Jun 22, 2021 | 46.50 | 46.50 | 45.00 | 46.20 | 12,305 | -0.90(-1.91%) |
Jun 21, 2021 | 48.90 | 48.90 | 46.50 | 47.10 | 21,330 | -2.70(-5.42%) |
Jun 18, 2021 | 49.50 | 50.10 | 48.60 | 49.80 | 10,776 | -0.30(-0.60%) |
Jun 17, 2021 | 49.80 | 50.40 | 49.20 | 50.10 | 9,928 | +0.30(+0.60%) |
Jun 16, 2021 | 50.10 | 50.70 | 49.50 | 49.80 | 9,038 | -0.30(-0.60%) |
Jun 15, 2021 | 51.30 | 51.60 | 49.50 | 50.10 | 8,666 | -0.60(-1.18%) |
Jun 14, 2021 | 50.10 | 51.60 | 49.80 | 50.70 | 7,438 | +0.30(+0.60%) |
Jun 11, 2021 | 52.20 | 52.20 | 49.50 | 50.40 | 19,923 | -1.80(-3.45%) |
Jun 10, 2021 | 51.60 | 52.50 | 50.40 | 52.20 | 3,509 | +0.60(+1.16%) |
Jun 09, 2021 | 50.70 | 53.10 | 50.70 | 51.60 | 5,278 | +0.00(+0.00%) |
Jun 08, 2021 | 52.20 | 53.40 | 50.40 | 51.60 | 6,633 | -0.60(-1.15%) |
Jun 07, 2021 | 52.20 | 53.40 | 50.40 | 52.20 | 10,277 | +2.10(+4.19%) |
Jun 04, 2021 | 51.00 | 51.30 | 49.80 | 50.10 | 9,075 | -0.90(-1.76%) |
Jun 03, 2021 | 51.00 | 52.05 | 50.10 | 51.00 | 4,931 | -0.30(-0.58%) |
Jun 02, 2021 | 51.60 | 51.60 | 50.40 | 51.30 | 6,301 | -0.30(-0.58%) |