Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.60 | 39.20 | 37.60 | 38.00 | 8,991 | +0.00(+0.00%) |
Aug 30, 2021 | 39.00 | 40.00 | 36.20 | 38.00 | 19,594 | +0.20(+0.53%) |
Aug 27, 2021 | 40.00 | 40.20 | 37.60 | 37.80 | 14,270 | -2.20(-5.50%) |
Aug 26, 2021 | 36.80 | 40.80 | 36.80 | 40.00 | 26,555 | +3.40(+9.29%) |
Aug 25, 2021 | 38.20 | 39.70 | 36.20 | 36.60 | 33,929 | -3.80(-9.41%) |
Aug 24, 2021 | 32.80 | 41.40 | 32.40 | 40.40 | 55,189 | +8.40(+26.25%) |
Aug 23, 2021 | 30.80 | 32.40 | 30.80 | 32.00 | 10,719 | +1.40(+4.58%) |
Aug 20, 2021 | 29.60 | 32.00 | 28.25 | 30.60 | 15,631 | +1.80(+6.25%) |
Aug 19, 2021 | 27.00 | 29.00 | 26.40 | 28.80 | 17,981 | +1.20(+4.35%) |
Aug 18, 2021 | 28.00 | 28.80 | 26.00 | 27.60 | 14,667 | +0.00(+0.00%) |
Aug 17, 2021 | 28.80 | 28.80 | 25.00 | 27.60 | 69,573 | -2.00(-6.76%) |
Aug 16, 2021 | 32.40 | 32.40 | 27.00 | 29.60 | 37,833 | -2.80(-8.64%) |
Aug 13, 2021 | 34.80 | 35.20 | 30.40 | 32.40 | 35,464 | -2.80(-7.95%) |
Aug 12, 2021 | 35.00 | 35.60 | 34.00 | 35.20 | 12,638 | +0.00(+0.00%) |
Aug 11, 2021 | 35.60 | 36.00 | 34.60 | 35.20 | 13,226 | -0.60(-1.68%) |
Aug 10, 2021 | 36.00 | 36.60 | 34.80 | 35.80 | 10,170 | -0.80(-2.19%) |
Aug 09, 2021 | 36.00 | 37.40 | 34.60 | 36.60 | 14,552 | -0.20(-0.54%) |
Aug 06, 2021 | 36.60 | 37.40 | 36.20 | 36.80 | 8,537 | +0.00(+0.00%) |
Aug 05, 2021 | 36.60 | 37.73 | 36.42 | 36.80 | 7,211 | -0.20(-0.54%) |
Aug 04, 2021 | 36.40 | 37.00 | 35.80 | 37.00 | 8,881 | +0.40(+1.09%) |
Aug 03, 2021 | 37.40 | 37.60 | 36.20 | 36.60 | 6,322 | -0.80(-2.14%) |
Aug 02, 2021 | 36.80 | 37.80 | 35.80 | 37.40 | 9,653 | +1.40(+3.89%) |
Jul 30, 2021 | 36.20 | 36.80 | 35.60 | 36.00 | 6,728 | -0.80(-2.17%) |
Jul 29, 2021 | 36.80 | 37.20 | 36.00 | 36.80 | 7,223 | +0.20(+0.55%) |
Jul 28, 2021 | 36.00 | 37.20 | 35.80 | 36.60 | 8,181 | +0.00(+0.00%) |
Jul 27, 2021 | 36.80 | 37.00 | 35.00 | 36.60 | 11,011 | -0.40(-1.08%) |
Jul 26, 2021 | 36.80 | 37.80 | 36.60 | 37.00 | 10,409 | +0.00(+0.00%) |
Jul 23, 2021 | 39.00 | 39.00 | 36.43 | 37.00 | 16,123 | -2.20(-5.61%) |
Jul 22, 2021 | 37.60 | 39.70 | 36.72 | 39.20 | 13,946 | +1.20(+3.16%) |
Jul 21, 2021 | 38.00 | 38.40 | 36.60 | 38.00 | 10,993 | +1.60(+4.40%) |
Jul 20, 2021 | 35.00 | 37.40 | 34.40 | 36.40 | 13,368 | +1.60(+4.60%) |
Jul 19, 2021 | 35.60 | 36.00 | 33.40 | 34.80 | 22,521 | -1.00(-2.79%) |
Jul 16, 2021 | 36.80 | 37.80 | 35.60 | 35.80 | 13,203 | -1.60(-4.28%) |
Jul 15, 2021 | 37.20 | 37.66 | 35.20 | 37.40 | 25,860 | -0.20(-0.53%) |
Jul 14, 2021 | 39.20 | 39.20 | 37.00 | 37.60 | 22,666 | -1.40(-3.59%) |
Jul 13, 2021 | 40.40 | 40.60 | 38.42 | 39.00 | 25,273 | -1.40(-3.47%) |
Jul 12, 2021 | 41.60 | 41.80 | 40.00 | 40.40 | 12,410 | -0.60(-1.46%) |
Jul 09, 2021 | 42.00 | 42.00 | 40.40 | 41.00 | 16,240 | +0.00(+0.00%) |
Jul 08, 2021 | 40.80 | 41.60 | 39.20 | 41.00 | 26,876 | -0.60(-1.44%) |
Jul 07, 2021 | 43.00 | 43.00 | 40.60 | 41.60 | 19,862 | +0.40(+0.97%) |
Jul 06, 2021 | 42.00 | 42.47 | 41.00 | 41.20 | 21,601 | -0.80(-1.90%) |
Jul 02, 2021 | 42.80 | 43.20 | 41.90 | 42.00 | 22,655 | -1.00(-2.33%) |
Jul 01, 2021 | 43.60 | 44.20 | 42.40 | 43.00 | 13,120 | -0.60(-1.38%) |
Jun 30, 2021 | 43.80 | 44.40 | 43.08 | 43.60 | 15,943 | -0.40(-0.91%) |
Jun 29, 2021 | 44.20 | 47.00 | 43.40 | 44.00 | 44,815 | +0.20(+0.46%) |
Jun 28, 2021 | 44.40 | 45.40 | 43.00 | 43.80 | 25,304 | -2.00(-4.37%) |
Jun 25, 2021 | 42.80 | 46.07 | 42.80 | 45.80 | 34,975 | +2.40(+5.53%) |
Jun 24, 2021 | 43.20 | 43.60 | 42.00 | 43.40 | 13,710 | +0.20(+0.46%) |
Jun 23, 2021 | 42.40 | 43.40 | 42.00 | 43.20 | 18,138 | +1.40(+3.35%) |
Jun 22, 2021 | 42.20 | 42.40 | 41.00 | 41.80 | 14,767 | +0.60(+1.46%) |
Jun 21, 2021 | 42.80 | 43.00 | 41.20 | 41.20 | 18,835 | -1.00(-2.37%) |
Jun 18, 2021 | 43.60 | 44.00 | 41.60 | 42.20 | 22,505 | -1.60(-3.65%) |
Jun 17, 2021 | 42.40 | 45.00 | 42.40 | 43.80 | 11,492 | +1.00(+2.34%) |
Jun 16, 2021 | 43.40 | 44.00 | 42.00 | 42.80 | 19,374 | +0.00(+0.00%) |
Jun 15, 2021 | 45.00 | 45.00 | 41.60 | 42.80 | 34,630 | -2.80(-6.14%) |
Jun 14, 2021 | 47.40 | 47.40 | 45.00 | 45.60 | 23,643 | -1.80(-3.80%) |
Jun 11, 2021 | 47.40 | 48.80 | 46.60 | 47.40 | 31,061 | +0.80(+1.72%) |
Jun 10, 2021 | 45.40 | 46.80 | 43.80 | 46.60 | 32,521 | +0.60(+1.30%) |
Jun 09, 2021 | 45.00 | 46.00 | 43.80 | 46.00 | 27,281 | +2.20(+5.02%) |
Jun 08, 2021 | 47.40 | 48.00 | 43.40 | 43.80 | 37,722 | -3.60(-7.59%) |
Jun 07, 2021 | 44.20 | 48.20 | 43.60 | 47.40 | 54,867 | +3.00(+6.76%) |
Jun 04, 2021 | 40.20 | 45.20 | 40.00 | 44.40 | 54,042 | +3.80(+9.36%) |
Jun 03, 2021 | 40.80 | 40.96 | 39.60 | 40.60 | 26,952 | -0.40(-0.98%) |
Jun 02, 2021 | 41.80 | 43.00 | 40.60 | 41.00 | 26,470 | -0.60(-1.44%) |