Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.88 | 50.88 | 48.83 | 49.71 | 660,162 | -1.19(-2.34%) |
Aug 30, 2021 | 52.13 | 52.80 | 50.01 | 50.90 | 299,734 | -0.77(-1.49%) |
Aug 27, 2021 | 48.36 | 51.73 | 48.25 | 51.67 | 420,945 | +3.26(+6.73%) |
Aug 26, 2021 | 48.63 | 49.35 | 47.08 | 48.41 | 293,452 | -0.56(-1.14%) |
Aug 25, 2021 | 46.15 | 49.73 | 46.04 | 48.97 | 632,941 | +3.72(+8.22%) |
Aug 24, 2021 | 45.00 | 45.42 | 44.38 | 45.25 | 178,510 | +0.84(+1.89%) |
Aug 23, 2021 | 43.20 | 44.53 | 42.82 | 44.41 | 158,607 | +1.89(+4.44%) |
Aug 20, 2021 | 42.65 | 42.77 | 41.75 | 42.52 | 148,109 | -0.08(-0.19%) |
Aug 19, 2021 | 42.47 | 42.84 | 41.68 | 42.60 | 146,808 | -0.03(-0.07%) |
Aug 18, 2021 | 42.15 | 43.36 | 42.15 | 42.63 | 183,750 | +0.70(+1.67%) |
Aug 17, 2021 | 42.56 | 42.56 | 41.30 | 41.93 | 179,606 | -1.26(-2.92%) |
Aug 16, 2021 | 42.95 | 43.49 | 42.52 | 43.19 | 146,407 | +0.12(+0.28%) |
Aug 13, 2021 | 44.00 | 44.20 | 42.85 | 43.07 | 220,445 | -0.62(-1.42%) |
Aug 12, 2021 | 43.74 | 43.74 | 42.88 | 43.69 | 167,501 | -0.53(-1.20%) |
Aug 11, 2021 | 44.65 | 44.93 | 43.20 | 44.22 | 137,014 | +0.16(+0.36%) |
Aug 10, 2021 | 44.17 | 44.19 | 43.32 | 44.06 | 128,126 | -0.14(-0.32%) |
Aug 09, 2021 | 45.31 | 45.59 | 43.88 | 44.20 | 204,464 | -1.36(-2.99%) |
Aug 06, 2021 | 44.10 | 45.57 | 43.35 | 45.56 | 434,021 | +1.91(+4.38%) |
Aug 05, 2021 | 43.50 | 45.25 | 42.10 | 43.65 | 561,431 | +4.94(+12.76%) |
Aug 04, 2021 | 39.19 | 39.69 | 38.61 | 38.71 | 194,089 | -0.36(-0.92%) |
Aug 03, 2021 | 38.57 | 39.09 | 37.91 | 39.07 | 242,514 | +0.51(+1.32%) |
Aug 02, 2021 | 39.09 | 39.75 | 38.53 | 38.56 | 168,070 | +0.01(+0.03%) |
Jul 30, 2021 | 37.33 | 38.78 | 37.33 | 38.55 | 130,915 | +0.81(+2.15%) |
Jul 29, 2021 | 37.53 | 37.83 | 36.84 | 37.74 | 120,440 | +0.42(+1.13%) |
Jul 28, 2021 | 36.08 | 37.55 | 36.08 | 37.32 | 176,448 | +1.54(+4.30%) |
Jul 27, 2021 | 36.87 | 37.18 | 34.90 | 35.78 | 133,311 | -1.42(-3.82%) |
Jul 26, 2021 | 37.57 | 38.20 | 36.84 | 37.20 | 135,015 | -0.35(-0.93%) |
Jul 23, 2021 | 37.71 | 38.04 | 37.05 | 37.55 | 127,282 | +0.15(+0.40%) |
Jul 22, 2021 | 37.44 | 37.63 | 36.86 | 37.40 | 200,660 | -0.05(-0.13%) |
Jul 21, 2021 | 35.68 | 37.51 | 35.68 | 37.45 | 174,421 | +1.95(+5.49%) |
Jul 20, 2021 | 34.35 | 35.84 | 33.83 | 35.50 | 279,539 | +1.44(+4.23%) |
Jul 19, 2021 | 33.71 | 34.36 | 33.36 | 34.06 | 303,851 | -0.44(-1.28%) |
Jul 16, 2021 | 35.88 | 36.00 | 34.40 | 34.50 | 213,627 | -0.90(-2.54%) |
Jul 15, 2021 | 36.19 | 36.28 | 34.70 | 35.40 | 360,834 | -1.19(-3.25%) |
Jul 14, 2021 | 38.64 | 38.64 | 36.52 | 36.59 | 181,726 | -0.74(-1.98%) |
Jul 13, 2021 | 37.95 | 38.10 | 37.24 | 37.33 | 143,318 | -0.96(-2.51%) |
Jul 12, 2021 | 38.18 | 38.42 | 37.80 | 38.29 | 86,944 | +0.32(+0.84%) |
Jul 09, 2021 | 37.38 | 38.26 | 37.20 | 37.97 | 146,735 | +1.13(+3.07%) |
Jul 08, 2021 | 36.74 | 37.68 | 35.58 | 36.84 | 210,311 | -1.10(-2.90%) |
Jul 07, 2021 | 38.86 | 39.32 | 37.80 | 37.94 | 181,222 | -0.75(-1.94%) |
Jul 06, 2021 | 39.74 | 39.95 | 37.98 | 38.69 | 143,054 | -0.82(-2.08%) |
Jul 02, 2021 | 40.06 | 40.24 | 39.08 | 39.51 | 222,513 | -0.30(-0.75%) |
Jul 01, 2021 | 40.60 | 40.63 | 39.67 | 39.81 | 310,417 | -0.61(-1.51%) |
Jun 30, 2021 | 40.67 | 40.79 | 40.15 | 40.42 | 114,126 | -0.23(-0.57%) |
Jun 29, 2021 | 40.60 | 40.92 | 40.18 | 40.65 | 105,268 | +0.05(+0.12%) |
Jun 28, 2021 | 39.49 | 40.64 | 39.49 | 40.60 | 165,780 | +1.48(+3.78%) |
Jun 25, 2021 | 39.50 | 40.04 | 38.92 | 39.12 | 645,295 | -0.46(-1.16%) |
Jun 24, 2021 | 38.80 | 39.67 | 38.75 | 39.58 | 285,491 | +0.96(+2.49%) |
Jun 23, 2021 | 38.72 | 39.51 | 38.57 | 38.62 | 272,339 | +0.01(+0.03%) |
Jun 22, 2021 | 37.88 | 38.98 | 37.66 | 38.61 | 186,573 | +0.45(+1.18%) |
Jun 21, 2021 | 38.70 | 39.30 | 38.13 | 38.16 | 325,456 | -0.33(-0.86%) |
Jun 18, 2021 | 40.34 | 41.11 | 38.41 | 38.49 | 441,467 | -2.65(-6.44%) |
Jun 17, 2021 | 41.19 | 41.80 | 40.41 | 41.14 | 108,582 | -0.28(-0.68%) |
Jun 16, 2021 | 41.73 | 42.11 | 41.08 | 41.42 | 108,770 | -0.27(-0.65%) |
Jun 15, 2021 | 41.76 | 42.22 | 41.55 | 41.69 | 107,406 | -0.06(-0.14%) |
Jun 14, 2021 | 41.52 | 42.46 | 41.51 | 41.75 | 162,298 | +0.24(+0.58%) |
Jun 11, 2021 | 41.13 | 41.58 | 40.68 | 41.51 | 152,074 | +0.56(+1.37%) |
Jun 10, 2021 | 40.73 | 41.23 | 40.27 | 40.95 | 139,682 | +0.44(+1.09%) |
Jun 09, 2021 | 41.51 | 41.77 | 40.34 | 40.51 | 143,064 | -0.97(-2.34%) |
Jun 08, 2021 | 42.00 | 42.50 | 41.26 | 41.48 | 122,723 | -0.07(-0.17%) |
Jun 07, 2021 | 41.29 | 41.80 | 41.01 | 41.55 | 143,863 | +0.04(+0.10%) |
Jun 04, 2021 | 40.59 | 41.57 | 40.59 | 41.51 | 118,514 | +1.44(+3.59%) |
Jun 03, 2021 | 40.49 | 40.82 | 39.99 | 40.07 | 116,545 | -1.13(-2.74%) |
Jun 02, 2021 | 41.65 | 41.94 | 40.98 | 41.20 | 134,376 | -0.48(-1.15%) |