Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.01 | 63.80 | 61.56 | 63.59 | 1,292,344 | +1.79(+2.90%) |
Aug 30, 2021 | 66.41 | 68.17 | 60.80 | 61.80 | 2,038,484 | -3.73(-5.69%) |
Aug 27, 2021 | 64.70 | 66.55 | 62.66 | 65.53 | 1,046,621 | +1.66(+2.60%) |
Aug 26, 2021 | 65.61 | 67.43 | 62.90 | 63.87 | 1,205,625 | -1.72(-2.62%) |
Aug 25, 2021 | 64.10 | 66.08 | 63.15 | 65.59 | 888,831 | +0.87(+1.34%) |
Aug 24, 2021 | 65.39 | 65.84 | 62.64 | 64.72 | 1,315,163 | -0.64(-0.98%) |
Aug 23, 2021 | 65.04 | 68.36 | 62.91 | 65.36 | 2,610,555 | +4.98(+8.25%) |
Aug 20, 2021 | 58.05 | 61.78 | 57.97 | 60.38 | 899,458 | +2.28(+3.92%) |
Aug 19, 2021 | 59.12 | 60.00 | 57.90 | 58.10 | 904,442 | -1.88(-3.13%) |
Aug 18, 2021 | 61.20 | 64.98 | 58.92 | 59.98 | 1,281,262 | -1.12(-1.83%) |
Aug 17, 2021 | 58.73 | 61.97 | 57.60 | 61.10 | 1,159,092 | +1.10(+1.83%) |
Aug 16, 2021 | 61.91 | 61.91 | 57.61 | 60.00 | 1,882,198 | -2.66(-4.25%) |
Aug 13, 2021 | 63.80 | 66.25 | 61.27 | 62.66 | 2,272,768 | -2.69(-4.12%) |
Aug 12, 2021 | 64.14 | 68.79 | 64.00 | 65.35 | 3,023,862 | +0.96(+1.49%) |
Aug 11, 2021 | 61.03 | 66.39 | 60.00 | 64.39 | 2,936,411 | +3.30(+5.40%) |
Aug 10, 2021 | 58.57 | 62.65 | 58.36 | 61.09 | 2,405,469 | +3.03(+5.22%) |
Aug 09, 2021 | 57.17 | 61.98 | 56.58 | 58.06 | 3,492,585 | +2.47(+4.44%) |
Aug 06, 2021 | 54.62 | 56.88 | 53.12 | 55.59 | 2,456,239 | +1.08(+1.98%) |
Aug 05, 2021 | 47.55 | 55.00 | 47.49 | 54.51 | 4,881,182 | +8.46(+18.37%) |
Aug 04, 2021 | 41.34 | 46.18 | 41.25 | 46.05 | 2,059,445 | +3.94(+9.36%) |
Aug 03, 2021 | 41.53 | 42.24 | 40.39 | 42.11 | 780,451 | +0.57(+1.37%) |
Aug 02, 2021 | 42.22 | 42.60 | 41.16 | 41.54 | 685,008 | -0.32(-0.76%) |
Jul 30, 2021 | 41.27 | 43.36 | 41.27 | 41.86 | 638,892 | -0.04(-0.10%) |
Jul 29, 2021 | 42.30 | 43.00 | 41.28 | 41.90 | 767,781 | +0.12(+0.29%) |
Jul 28, 2021 | 39.37 | 42.16 | 39.37 | 41.78 | 826,774 | +2.51(+6.39%) |
Jul 27, 2021 | 39.95 | 40.26 | 37.63 | 39.27 | 1,080,526 | -0.58(-1.46%) |
Jul 26, 2021 | 40.64 | 41.95 | 39.50 | 39.85 | 1,017,976 | -0.99(-2.42%) |
Jul 23, 2021 | 42.53 | 42.63 | 40.18 | 40.84 | 1,021,329 | -2.17(-5.05%) |
Jul 22, 2021 | 44.11 | 44.45 | 42.63 | 43.01 | 798,146 | -1.08(-2.45%) |
Jul 21, 2021 | 43.50 | 45.12 | 42.38 | 44.09 | 1,115,112 | +0.64(+1.47%) |
Jul 20, 2021 | 43.67 | 43.67 | 41.36 | 43.45 | 1,496,623 | -0.15(-0.34%) |
Jul 19, 2021 | 41.29 | 44.70 | 41.00 | 43.60 | 1,505,785 | +1.21(+2.85%) |
Jul 16, 2021 | 42.41 | 43.58 | 41.43 | 42.39 | 1,078,473 | +0.40(+0.95%) |
Jul 15, 2021 | 42.18 | 43.25 | 40.15 | 41.99 | 1,351,406 | -1.09(-2.53%) |
Jul 14, 2021 | 43.96 | 45.23 | 42.60 | 43.08 | 1,344,124 | -0.72(-1.64%) |
Jul 13, 2021 | 46.00 | 46.55 | 43.64 | 43.80 | 1,059,337 | -2.27(-4.93%) |
Jul 12, 2021 | 48.58 | 49.24 | 45.40 | 46.07 | 1,346,655 | -2.50(-5.15%) |
Jul 09, 2021 | 46.42 | 48.60 | 44.63 | 48.57 | 1,581,771 | +2.35(+5.08%) |
Jul 08, 2021 | 44.18 | 47.41 | 43.19 | 46.22 | 1,744,545 | +0.52(+1.14%) |
Jul 07, 2021 | 49.15 | 50.50 | 45.33 | 45.70 | 2,023,758 | -2.44(-5.07%) |
Jul 06, 2021 | 53.72 | 55.00 | 47.51 | 48.14 | 3,858,313 | -6.76(-12.31%) |
Jul 02, 2021 | 56.09 | 56.89 | 53.30 | 54.90 | 2,593,069 | -1.62(-2.87%) |
Jul 01, 2021 | 57.17 | 60.00 | 51.73 | 56.52 | 6,544,420 | -0.12(-0.21%) |
Jun 30, 2021 | 45.40 | 58.47 | 44.40 | 56.64 | 15,567,576 | +10.54(+22.86%) |
Jun 29, 2021 | 44.90 | 46.69 | 44.40 | 46.10 | 2,719,795 | +2.11(+4.80%) |
Jun 28, 2021 | 49.34 | 50.33 | 43.42 | 43.99 | 7,537,720 | +2.11(+5.04%) |
Jun 25, 2021 | 41.22 | 41.93 | 40.26 | 41.88 | 1,907,660 | +1.01(+2.47%) |
Jun 24, 2021 | 38.18 | 40.92 | 38.00 | 40.87 | 2,044,998 | +3.05(+8.06%) |
Jun 23, 2021 | 36.41 | 38.24 | 36.36 | 37.82 | 1,179,158 | +1.41(+3.87%) |
Jun 22, 2021 | 36.86 | 36.89 | 35.71 | 36.41 | 757,090 | -0.45(-1.22%) |
Jun 21, 2021 | 35.72 | 37.24 | 34.75 | 36.86 | 849,306 | +0.98(+2.73%) |
Jun 18, 2021 | 35.70 | 36.17 | 34.68 | 35.88 | 1,345,048 | -0.28(-0.77%) |
Jun 17, 2021 | 34.15 | 36.72 | 34.02 | 36.16 | 1,031,648 | +1.16(+3.31%) |
Jun 16, 2021 | 35.01 | 35.24 | 33.15 | 35.00 | 1,036,738 | -0.10(-0.28%) |
Jun 15, 2021 | 38.35 | 38.35 | 34.90 | 35.10 | 1,756,708 | -3.43(-8.90%) |
Jun 14, 2021 | 37.83 | 38.88 | 37.33 | 38.53 | 1,146,027 | +1.11(+2.97%) |
Jun 11, 2021 | 37.54 | 38.25 | 36.61 | 37.42 | 1,028,090 | +0.52(+1.41%) |
Jun 10, 2021 | 36.06 | 37.27 | 35.17 | 36.90 | 1,214,242 | +0.50(+1.37%) |
Jun 09, 2021 | 36.36 | 38.59 | 36.36 | 36.40 | 1,701,190 | +0.41(+1.14%) |
Jun 08, 2021 | 36.03 | 36.61 | 34.08 | 35.99 | 894,671 | +0.48(+1.35%) |
Jun 07, 2021 | 33.98 | 36.34 | 33.32 | 35.51 | 1,192,440 | +1.84(+5.46%) |
Jun 04, 2021 | 34.00 | 34.76 | 33.45 | 33.67 | 817,021 | +0.31(+0.93%) |
Jun 03, 2021 | 34.48 | 34.87 | 32.69 | 33.36 | 1,253,544 | -1.68(-4.79%) |
Jun 02, 2021 | 34.00 | 35.08 | 33.76 | 35.04 | 869,051 | +0.82(+2.40%) |