Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.95 | 48.80 | 46.26 | 48.50 | 318,490 | +1.74(+3.72%) |
Aug 30, 2021 | 47.75 | 48.47 | 46.60 | 46.76 | 232,427 | -1.11(-2.32%) |
Aug 27, 2021 | 47.00 | 48.32 | 45.77 | 47.87 | 311,866 | +0.72(+1.53%) |
Aug 26, 2021 | 49.05 | 49.85 | 47.07 | 47.15 | 247,577 | -1.92(-3.91%) |
Aug 25, 2021 | 49.73 | 50.00 | 48.49 | 49.07 | 155,018 | -0.60(-1.21%) |
Aug 24, 2021 | 49.50 | 49.90 | 48.38 | 49.67 | 216,464 | +0.08(+0.16%) |
Aug 23, 2021 | 49.60 | 50.20 | 48.66 | 49.59 | 400,225 | +0.37(+0.75%) |
Aug 20, 2021 | 48.02 | 49.82 | 48.02 | 49.22 | 315,859 | +0.99(+2.05%) |
Aug 19, 2021 | 46.24 | 48.88 | 45.91 | 48.23 | 219,062 | +1.57(+3.36%) |
Aug 18, 2021 | 48.02 | 48.52 | 46.53 | 46.66 | 279,022 | -1.62(-3.36%) |
Aug 17, 2021 | 47.27 | 48.50 | 46.01 | 48.28 | 182,605 | +0.43(+0.90%) |
Aug 16, 2021 | 47.43 | 48.87 | 46.75 | 47.85 | 148,400 | +0.16(+0.34%) |
Aug 13, 2021 | 48.49 | 49.50 | 47.62 | 47.69 | 223,066 | -0.92(-1.89%) |
Aug 12, 2021 | 47.81 | 49.29 | 47.11 | 48.61 | 250,896 | +0.61(+1.27%) |
Aug 11, 2021 | 48.85 | 49.27 | 46.54 | 48.00 | 306,781 | -1.60(-3.23%) |
Aug 10, 2021 | 49.08 | 50.49 | 47.88 | 49.60 | 498,195 | +0.53(+1.08%) |
Aug 09, 2021 | 47.59 | 49.15 | 46.84 | 49.07 | 290,348 | +0.96(+2.00%) |
Aug 06, 2021 | 48.92 | 49.25 | 47.27 | 48.11 | 478,672 | -0.08(-0.17%) |
Aug 05, 2021 | 48.79 | 48.85 | 46.55 | 48.19 | 440,799 | -0.79(-1.61%) |
Aug 04, 2021 | 49.10 | 49.89 | 48.49 | 48.98 | 451,703 | -0.28(-0.57%) |
Aug 03, 2021 | 49.20 | 49.75 | 47.88 | 49.26 | 389,364 | +0.18(+0.37%) |
Aug 02, 2021 | 49.67 | 49.86 | 48.40 | 49.08 | 245,726 | -0.26(-0.53%) |
Jul 30, 2021 | 47.38 | 49.50 | 47.38 | 49.34 | 516,980 | +2.22(+4.71%) |
Jul 29, 2021 | 47.61 | 49.00 | 46.66 | 47.12 | 362,597 | +0.13(+0.28%) |
Jul 28, 2021 | 45.78 | 47.02 | 44.49 | 46.99 | 462,829 | +1.48(+3.25%) |
Jul 27, 2021 | 46.60 | 47.00 | 44.94 | 45.51 | 498,704 | -1.29(-2.76%) |
Jul 26, 2021 | 46.89 | 47.77 | 45.37 | 46.80 | 399,297 | -0.22(-0.47%) |
Jul 23, 2021 | 47.04 | 47.88 | 45.55 | 47.02 | 336,157 | +0.20(+0.43%) |
Jul 22, 2021 | 47.81 | 48.17 | 46.78 | 46.82 | 466,865 | -1.14(-2.38%) |
Jul 21, 2021 | 48.70 | 48.70 | 46.85 | 47.96 | 506,694 | -0.44(-0.91%) |
Jul 20, 2021 | 47.02 | 48.56 | 46.38 | 48.40 | 423,868 | +1.68(+3.60%) |
Jul 19, 2021 | 44.55 | 47.27 | 44.55 | 46.72 | 317,887 | +0.90(+1.96%) |
Jul 16, 2021 | 44.42 | 46.12 | 44.21 | 45.82 | 251,397 | +1.56(+3.52%) |
Jul 15, 2021 | 44.52 | 45.00 | 43.27 | 44.26 | 226,605 | -0.61(-1.36%) |
Jul 14, 2021 | 46.52 | 46.52 | 44.56 | 44.87 | 451,940 | -1.25(-2.71%) |
Jul 13, 2021 | 46.00 | 46.60 | 45.44 | 46.12 | 218,164 | -0.20(-0.43%) |
Jul 12, 2021 | 46.44 | 47.55 | 46.08 | 46.32 | 173,558 | +0.13(+0.28%) |
Jul 09, 2021 | 45.62 | 46.40 | 45.32 | 46.19 | 293,275 | +0.77(+1.70%) |
Jul 08, 2021 | 44.00 | 45.94 | 43.19 | 45.42 | 313,435 | +0.25(+0.55%) |
Jul 07, 2021 | 45.02 | 46.14 | 44.40 | 45.17 | 352,270 | +0.05(+0.11%) |
Jul 06, 2021 | 46.10 | 46.16 | 44.25 | 45.12 | 233,335 | -1.24(-2.67%) |
Jul 02, 2021 | 46.59 | 46.99 | 45.66 | 46.36 | 352,771 | -0.44(-0.94%) |
Jul 01, 2021 | 44.99 | 47.34 | 44.00 | 46.80 | 635,696 | +1.92(+4.28%) |
Jun 30, 2021 | 43.82 | 45.93 | 43.64 | 44.88 | 939,879 | +0.78(+1.77%) |
Jun 29, 2021 | 44.15 | 44.30 | 43.07 | 44.10 | 246,271 | +0.23(+0.52%) |
Jun 28, 2021 | 43.63 | 45.02 | 43.42 | 43.87 | 238,592 | +0.26(+0.60%) |
Jun 25, 2021 | 43.28 | 44.17 | 42.75 | 43.61 | 1,167,597 | +0.73(+1.70%) |
Jun 24, 2021 | 43.63 | 44.37 | 42.19 | 42.88 | 373,011 | -0.39(-0.90%) |
Jun 23, 2021 | 43.47 | 44.13 | 42.84 | 43.27 | 286,389 | -0.13(-0.30%) |
Jun 22, 2021 | 43.28 | 44.08 | 42.08 | 43.40 | 446,947 | -0.04(-0.09%) |
Jun 21, 2021 | 43.33 | 44.37 | 42.56 | 43.44 | 502,995 | +0.97(+2.28%) |
Jun 18, 2021 | 43.74 | 43.74 | 41.49 | 42.47 | 1,229,280 | -0.67(-1.55%) |
Jun 17, 2021 | 41.43 | 43.68 | 41.27 | 43.14 | 629,475 | +1.43(+3.43%) |
Jun 16, 2021 | 39.79 | 42.31 | 39.50 | 41.71 | 2,438,014 | +3.56(+9.33%) |
Jun 15, 2021 | 38.90 | 39.35 | 37.69 | 38.15 | 416,037 | -2.96(-7.20%) |
Jun 14, 2021 | 40.36 | 41.22 | 39.07 | 41.11 | 384,138 | +1.47(+3.71%) |
Jun 11, 2021 | 33.73 | 40.46 | 33.73 | 39.64 | 864,395 | +5.80(+17.14%) |
Jun 10, 2021 | 35.53 | 36.09 | 33.33 | 33.84 | 463,556 | -1.49(-4.22%) |
Jun 09, 2021 | 37.74 | 38.15 | 35.14 | 35.33 | 508,009 | -2.11(-5.64%) |
Jun 08, 2021 | 35.86 | 37.56 | 35.61 | 37.44 | 383,542 | +1.92(+5.41%) |
Jun 07, 2021 | 35.01 | 35.99 | 34.24 | 35.52 | 526,698 | +0.71(+2.04%) |
Jun 04, 2021 | 34.94 | 35.26 | 34.61 | 34.81 | 205,600 | -0.04(-0.11%) |
Jun 03, 2021 | 35.58 | 36.00 | 34.00 | 34.85 | 191,163 | +0.36(+1.04%) |
Jun 02, 2021 | 34.43 | 34.85 | 33.54 | 34.49 | 249,966 | +0.35(+1.03%) |