Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.97 | 53.13 | 51.82 | 52.65 | 792,419 | +0.85(+1.64%) |
Aug 30, 2021 | 51.49 | 52.11 | 51.04 | 51.80 | 297,458 | +0.81(+1.59%) |
Aug 27, 2021 | 50.50 | 51.85 | 50.18 | 50.99 | 516,745 | +0.75(+1.49%) |
Aug 26, 2021 | 50.27 | 51.89 | 49.65 | 50.24 | 511,945 | +0.23(+0.46%) |
Aug 25, 2021 | 49.19 | 50.59 | 48.73 | 50.01 | 719,246 | +0.93(+1.89%) |
Aug 24, 2021 | 49.00 | 50.03 | 48.12 | 49.08 | 391,990 | +0.12(+0.25%) |
Aug 23, 2021 | 48.35 | 49.12 | 48.02 | 48.96 | 676,713 | +1.41(+2.97%) |
Aug 20, 2021 | 45.29 | 48.21 | 45.29 | 47.55 | 641,929 | +1.95(+4.28%) |
Aug 19, 2021 | 44.20 | 46.68 | 44.20 | 45.60 | 701,400 | +0.94(+2.10%) |
Aug 18, 2021 | 45.60 | 46.30 | 43.96 | 44.66 | 372,316 | -0.81(-1.78%) |
Aug 17, 2021 | 42.42 | 45.51 | 41.98 | 45.47 | 427,562 | +2.40(+5.57%) |
Aug 16, 2021 | 43.53 | 43.53 | 42.28 | 43.07 | 428,893 | -0.65(-1.49%) |
Aug 13, 2021 | 45.79 | 45.79 | 43.65 | 43.72 | 580,927 | -1.44(-3.19%) |
Aug 12, 2021 | 43.40 | 45.25 | 43.03 | 45.16 | 521,791 | +1.90(+4.39%) |
Aug 11, 2021 | 46.28 | 46.28 | 42.21 | 43.26 | 741,747 | -3.30(-7.09%) |
Aug 10, 2021 | 45.63 | 46.74 | 44.28 | 46.56 | 505,589 | -0.30(-0.64%) |
Aug 09, 2021 | 47.69 | 48.02 | 46.70 | 46.86 | 485,418 | -0.74(-1.55%) |
Aug 06, 2021 | 48.05 | 48.13 | 44.03 | 47.60 | 550,168 | -0.10(-0.21%) |
Aug 05, 2021 | 44.97 | 48.14 | 44.18 | 47.70 | 1,310,283 | +2.86(+6.38%) |
Aug 04, 2021 | 44.20 | 45.65 | 43.70 | 44.84 | 878,383 | -0.15(-0.33%) |
Aug 03, 2021 | 43.69 | 45.05 | 43.22 | 44.99 | 388,532 | +1.29(+2.95%) |
Aug 02, 2021 | 43.75 | 44.89 | 43.02 | 43.70 | 735,321 | -0.05(-0.11%) |
Jul 30, 2021 | 43.90 | 45.16 | 43.64 | 43.75 | 338,733 | -0.41(-0.93%) |
Jul 29, 2021 | 44.70 | 45.65 | 43.73 | 44.16 | 908,372 | -0.36(-0.81%) |
Jul 28, 2021 | 41.58 | 44.78 | 41.58 | 44.52 | 682,639 | +2.89(+6.94%) |
Jul 27, 2021 | 42.96 | 42.96 | 41.33 | 41.63 | 465,165 | -1.75(-4.03%) |
Jul 26, 2021 | 42.93 | 44.33 | 41.74 | 43.38 | 409,865 | +0.78(+1.83%) |
Jul 23, 2021 | 44.18 | 44.91 | 41.88 | 42.60 | 837,336 | -1.73(-3.90%) |
Jul 22, 2021 | 44.85 | 44.96 | 43.65 | 44.33 | 514,495 | +1.03(+2.38%) |
Jul 21, 2021 | 43.49 | 43.96 | 42.37 | 43.30 | 436,374 | -0.15(-0.35%) |
Jul 20, 2021 | 39.38 | 43.54 | 39.38 | 43.45 | 806,020 | +3.60(+9.03%) |
Jul 19, 2021 | 39.38 | 40.36 | 37.88 | 39.85 | 985,560 | -0.79(-1.94%) |
Jul 16, 2021 | 44.23 | 44.62 | 40.00 | 40.64 | 1,565,630 | -3.22(-7.34%) |
Jul 15, 2021 | 42.78 | 45.15 | 42.63 | 43.86 | 1,853,276 | +0.15(+0.34%) |
Jul 14, 2021 | 44.88 | 46.42 | 42.61 | 43.71 | 5,115,168 | -0.88(-1.97%) |
Jul 13, 2021 | 42.32 | 45.50 | 40.94 | 44.59 | 3,271,248 | +3.92(+9.64%) |
Jul 12, 2021 | 42.76 | 45.39 | 38.27 | 40.67 | 6,570,319 | +8.26(+25.49%) |
Jul 09, 2021 | 31.04 | 32.72 | 30.75 | 32.41 | 675,487 | +1.37(+4.41%) |
Jul 08, 2021 | 28.33 | 31.17 | 28.32 | 31.04 | 834,886 | +2.09(+7.22%) |
Jul 07, 2021 | 31.26 | 31.75 | 28.30 | 28.95 | 1,026,578 | -2.35(-7.51%) |
Jul 06, 2021 | 34.20 | 34.21 | 31.17 | 31.30 | 591,458 | -2.55(-7.53%) |
Jul 02, 2021 | 34.42 | 34.80 | 33.25 | 33.85 | 532,906 | -0.58(-1.68%) |
Jul 01, 2021 | 33.50 | 35.00 | 33.50 | 34.43 | 505,382 | +0.99(+2.96%) |
Jun 30, 2021 | 35.08 | 35.23 | 32.90 | 33.44 | 1,019,330 | -1.93(-5.46%) |
Jun 29, 2021 | 34.90 | 35.69 | 34.40 | 35.37 | 569,864 | +0.38(+1.09%) |
Jun 28, 2021 | 32.74 | 35.16 | 32.24 | 34.99 | 554,206 | +2.48(+7.63%) |
Jun 25, 2021 | 32.24 | 34.13 | 31.81 | 32.51 | 5,351,303 | +0.52(+1.63%) |
Jun 24, 2021 | 30.33 | 33.23 | 30.20 | 31.99 | 808,075 | +1.98(+6.60%) |
Jun 23, 2021 | 28.89 | 30.40 | 28.89 | 30.01 | 401,854 | +1.26(+4.38%) |
Jun 22, 2021 | 28.40 | 28.92 | 27.94 | 28.75 | 594,145 | +0.50(+1.77%) |
Jun 21, 2021 | 28.13 | 29.11 | 27.80 | 28.25 | 444,854 | +0.47(+1.69%) |
Jun 18, 2021 | 27.21 | 28.39 | 26.80 | 27.78 | 1,193,708 | -0.22(-0.79%) |
Jun 17, 2021 | 27.90 | 29.30 | 26.75 | 28.00 | 417,296 | +0.21(+0.76%) |
Jun 16, 2021 | 29.24 | 29.59 | 27.56 | 27.79 | 348,995 | -1.41(-4.83%) |
Jun 15, 2021 | 30.82 | 30.82 | 28.96 | 29.20 | 283,389 | -1.44(-4.70%) |
Jun 14, 2021 | 31.04 | 31.16 | 30.30 | 30.64 | 444,263 | -0.40(-1.29%) |
Jun 11, 2021 | 30.18 | 31.06 | 30.07 | 31.04 | 451,114 | +0.48(+1.57%) |
Jun 10, 2021 | 30.05 | 30.74 | 29.66 | 30.56 | 315,769 | +0.51(+1.70%) |
Jun 09, 2021 | 29.66 | 30.33 | 29.40 | 30.05 | 422,514 | +0.40(+1.35%) |
Jun 08, 2021 | 28.50 | 29.82 | 28.10 | 29.65 | 646,033 | +1.15(+4.04%) |
Jun 07, 2021 | 27.67 | 28.96 | 27.60 | 28.50 | 746,392 | +0.59(+2.11%) |
Jun 04, 2021 | 28.31 | 28.70 | 27.12 | 27.91 | 203,918 | -0.16(-0.57%) |
Jun 03, 2021 | 28.05 | 28.76 | 27.71 | 28.07 | 240,957 | +0.06(+0.21%) |
Jun 02, 2021 | 27.93 | 28.16 | 27.22 | 28.01 | 488,358 | +0.23(+0.83%) |