Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.68 | 27.68 | 26.52 | 26.86 | 1,836,711 | -0.46(-1.68%) |
Aug 30, 2021 | 27.33 | 27.58 | 26.65 | 27.32 | 1,463,439 | +0.09(+0.33%) |
Aug 27, 2021 | 25.94 | 27.41 | 25.73 | 27.23 | 1,716,299 | +1.28(+4.93%) |
Aug 26, 2021 | 26.38 | 26.90 | 25.80 | 25.95 | 1,159,865 | -0.62(-2.33%) |
Aug 25, 2021 | 26.43 | 26.93 | 26.09 | 26.57 | 1,467,094 | +0.23(+0.87%) |
Aug 24, 2021 | 25.74 | 26.78 | 25.74 | 26.34 | 2,000,953 | +1.01(+3.99%) |
Aug 23, 2021 | 25.10 | 25.56 | 24.63 | 25.33 | 1,928,410 | +0.31(+1.24%) |
Aug 20, 2021 | 25.80 | 26.01 | 24.77 | 25.02 | 2,495,011 | -0.94(-3.62%) |
Aug 19, 2021 | 25.33 | 26.76 | 25.33 | 25.96 | 3,421,238 | +0.26(+1.01%) |
Aug 18, 2021 | 27.00 | 27.07 | 25.66 | 25.70 | 4,242,129 | -1.59(-5.83%) |
Aug 17, 2021 | 28.56 | 28.57 | 27.10 | 27.29 | 3,601,998 | -1.81(-6.22%) |
Aug 16, 2021 | 29.65 | 29.80 | 28.35 | 29.10 | 3,262,087 | -0.95(-3.16%) |
Aug 13, 2021 | 30.60 | 30.99 | 29.76 | 30.05 | 3,572,835 | -0.33(-1.09%) |
Aug 12, 2021 | 36.90 | 36.94 | 30.33 | 30.38 | 9,671,378 | -7.58(-19.97%) |
Aug 11, 2021 | 39.05 | 39.15 | 36.88 | 37.96 | 2,997,682 | -0.54(-1.40%) |
Aug 10, 2021 | 38.71 | 39.40 | 37.41 | 38.50 | 1,745,627 | -0.23(-0.59%) |
Aug 09, 2021 | 37.29 | 39.48 | 37.07 | 38.73 | 1,367,693 | +1.20(+3.20%) |
Aug 06, 2021 | 38.36 | 38.92 | 37.31 | 37.53 | 1,282,082 | +0.55(+1.49%) |
Aug 05, 2021 | 37.02 | 37.50 | 36.39 | 36.98 | 977,860 | -0.04(-0.11%) |
Aug 04, 2021 | 37.34 | 37.40 | 36.34 | 37.02 | 1,053,965 | -0.34(-0.91%) |
Aug 03, 2021 | 37.49 | 37.66 | 36.25 | 37.36 | 1,740,282 | +0.13(+0.35%) |
Aug 02, 2021 | 37.15 | 37.76 | 36.68 | 37.23 | 1,091,537 | +0.19(+0.51%) |
Jul 30, 2021 | 38.14 | 38.63 | 36.88 | 37.04 | 1,303,192 | -1.60(-4.14%) |
Jul 29, 2021 | 38.78 | 39.56 | 38.62 | 38.64 | 994,549 | -0.12(-0.31%) |
Jul 28, 2021 | 38.64 | 39.60 | 38.11 | 38.76 | 979,673 | +0.46(+1.20%) |
Jul 27, 2021 | 37.56 | 38.46 | 36.20 | 38.30 | 1,413,194 | +0.20(+0.52%) |
Jul 26, 2021 | 38.46 | 38.81 | 37.80 | 38.10 | 888,775 | -0.50(-1.30%) |
Jul 23, 2021 | 38.55 | 39.17 | 37.82 | 38.60 | 697,025 | +0.27(+0.70%) |
Jul 22, 2021 | 40.20 | 40.27 | 38.21 | 38.33 | 787,351 | -1.64(-4.10%) |
Jul 21, 2021 | 39.27 | 40.25 | 39.16 | 39.97 | 601,356 | +0.97(+2.49%) |
Jul 20, 2021 | 37.44 | 39.28 | 36.94 | 39.00 | 1,112,938 | +1.61(+4.31%) |
Jul 19, 2021 | 37.34 | 38.19 | 36.66 | 37.39 | 1,108,511 | -0.76(-1.99%) |
Jul 16, 2021 | 38.75 | 39.30 | 37.91 | 38.15 | 1,306,877 | -0.36(-0.93%) |
Jul 15, 2021 | 40.04 | 40.16 | 38.23 | 38.51 | 1,438,876 | -1.63(-4.06%) |
Jul 14, 2021 | 41.75 | 41.75 | 39.94 | 40.14 | 1,581,502 | -1.26(-3.04%) |
Jul 13, 2021 | 40.21 | 41.88 | 39.92 | 41.40 | 1,407,660 | +0.77(+1.90%) |
Jul 12, 2021 | 41.45 | 41.67 | 40.09 | 40.63 | 1,139,492 | -0.82(-1.98%) |
Jul 09, 2021 | 40.75 | 41.75 | 40.52 | 41.45 | 1,039,809 | +0.76(+1.87%) |
Jul 08, 2021 | 39.62 | 40.77 | 39.00 | 40.69 | 1,306,640 | +0.05(+0.12%) |
Jul 07, 2021 | 42.08 | 42.11 | 40.61 | 40.64 | 1,339,881 | -1.38(-3.28%) |
Jul 06, 2021 | 42.97 | 43.58 | 41.59 | 42.02 | 1,532,261 | -0.96(-2.23%) |
Jul 02, 2021 | 42.90 | 43.35 | 42.23 | 42.98 | 829,001 | +0.47(+1.11%) |
Jul 01, 2021 | 42.03 | 43.07 | 41.65 | 42.51 | 1,107,921 | +0.65(+1.55%) |
Jun 30, 2021 | 41.91 | 42.38 | 41.21 | 41.86 | 1,520,380 | -0.03(-0.07%) |
Jun 29, 2021 | 42.10 | 42.70 | 41.76 | 41.89 | 1,542,363 | -0.14(-0.33%) |
Jun 28, 2021 | 44.75 | 44.82 | 41.71 | 42.03 | 2,291,773 | -2.13(-4.82%) |
Jun 25, 2021 | 42.65 | 44.35 | 42.49 | 44.16 | 3,380,289 | +1.94(+4.59%) |
Jun 24, 2021 | 42.91 | 43.14 | 41.99 | 42.22 | 1,257,760 | -0.20(-0.47%) |
Jun 23, 2021 | 43.00 | 44.03 | 42.25 | 42.42 | 1,704,626 | -0.60(-1.39%) |
Jun 22, 2021 | 41.81 | 43.12 | 41.41 | 43.02 | 1,513,961 | +1.22(+2.92%) |
Jun 21, 2021 | 41.16 | 41.97 | 39.42 | 41.80 | 1,925,660 | +0.72(+1.75%) |
Jun 18, 2021 | 40.45 | 41.25 | 40.16 | 41.08 | 2,187,843 | +0.31(+0.76%) |
Jun 17, 2021 | 41.31 | 42.00 | 39.84 | 40.77 | 2,021,776 | -0.39(-0.95%) |
Jun 16, 2021 | 39.66 | 41.25 | 38.66 | 41.16 | 6,494,241 | +1.15(+2.87%) |
Jun 15, 2021 | 42.07 | 42.85 | 40.00 | 40.01 | 9,962,927 | -5.18(-11.46%) |
Jun 14, 2021 | 44.74 | 45.88 | 44.50 | 45.19 | 1,776,049 | +0.95(+2.15%) |
Jun 11, 2021 | 42.89 | 44.39 | 42.71 | 44.24 | 1,012,709 | +1.51(+3.53%) |
Jun 10, 2021 | 42.55 | 43.14 | 41.79 | 42.73 | 1,414,921 | +0.08(+0.19%) |
Jun 09, 2021 | 43.01 | 44.08 | 42.37 | 42.65 | 1,684,873 | -0.64(-1.48%) |
Jun 08, 2021 | 43.64 | 44.10 | 42.99 | 43.29 | 1,372,039 | -0.09(-0.21%) |
Jun 07, 2021 | 43.70 | 44.01 | 42.64 | 43.38 | 1,576,739 | -0.16(-0.37%) |
Jun 04, 2021 | 43.41 | 43.75 | 42.59 | 43.54 | 2,919,641 | +0.37(+0.86%) |
Jun 03, 2021 | 43.75 | 44.37 | 43.02 | 43.17 | 1,292,543 | -1.73(-3.85%) |
Jun 02, 2021 | 45.56 | 45.56 | 44.52 | 44.90 | 1,498,432 | -0.44(-0.97%) |