Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.70 | 35.25 | 32.70 | 34.20 | 18,686 | +0.90(+2.70%) |
Aug 30, 2021 | 33.00 | 34.95 | 32.70 | 33.30 | 34,776 | +0.00(+0.00%) |
Aug 27, 2021 | 31.65 | 34.65 | 31.54 | 33.30 | 24,563 | +2.10(+6.73%) |
Aug 26, 2021 | 32.25 | 32.85 | 31.05 | 31.20 | 6,509 | -0.90(-2.80%) |
Aug 25, 2021 | 31.80 | 32.70 | 31.05 | 32.10 | 8,640 | +0.75(+2.39%) |
Aug 24, 2021 | 30.45 | 31.95 | 30.00 | 31.35 | 12,787 | +1.35(+4.50%) |
Aug 23, 2021 | 28.50 | 30.60 | 28.20 | 30.00 | 21,088 | +1.95(+6.95%) |
Aug 20, 2021 | 27.00 | 28.50 | 27.00 | 28.05 | 14,327 | +1.20(+4.47%) |
Aug 19, 2021 | 28.50 | 28.95 | 26.55 | 26.85 | 28,445 | -1.80(-6.28%) |
Aug 18, 2021 | 29.25 | 29.70 | 28.20 | 28.65 | 21,914 | +0.00(+0.00%) |
Aug 17, 2021 | 29.55 | 29.70 | 28.12 | 28.65 | 71,744 | -1.35(-4.50%) |
Aug 16, 2021 | 30.60 | 30.60 | 28.50 | 30.00 | 36,625 | -0.60(-1.96%) |
Aug 13, 2021 | 35.40 | 37.50 | 30.00 | 30.60 | 383,538 | -0.75(-2.39%) |
Aug 12, 2021 | 30.75 | 31.80 | 29.85 | 31.35 | 8,957 | +0.75(+2.45%) |
Aug 11, 2021 | 31.20 | 31.20 | 29.70 | 30.60 | 9,624 | -0.60(-1.92%) |
Aug 10, 2021 | 31.95 | 33.55 | 30.45 | 31.20 | 21,054 | -0.75(-2.35%) |
Aug 09, 2021 | 31.20 | 33.75 | 31.20 | 31.95 | 13,243 | +0.45(+1.43%) |
Aug 06, 2021 | 32.40 | 32.61 | 30.90 | 31.50 | 15,105 | -0.90(-2.78%) |
Aug 05, 2021 | 33.15 | 33.81 | 32.40 | 32.40 | 5,504 | -0.90(-2.70%) |
Aug 04, 2021 | 31.65 | 34.05 | 31.65 | 33.30 | 5,977 | +1.50(+4.72%) |
Aug 03, 2021 | 34.35 | 34.50 | 31.50 | 31.80 | 28,147 | -3.00(-8.62%) |
Aug 02, 2021 | 34.65 | 35.10 | 33.90 | 34.80 | 9,252 | +0.15(+0.43%) |
Jul 30, 2021 | 35.40 | 36.45 | 34.65 | 34.65 | 4,022 | -0.90(-2.53%) |
Jul 29, 2021 | 35.70 | 36.30 | 34.83 | 35.55 | 6,954 | +0.30(+0.85%) |
Jul 28, 2021 | 34.80 | 36.75 | 34.73 | 35.25 | 17,253 | +0.90(+2.62%) |
Jul 27, 2021 | 33.90 | 35.25 | 33.30 | 34.35 | 11,145 | +0.15(+0.44%) |
Jul 26, 2021 | 36.60 | 37.05 | 33.90 | 34.20 | 28,181 | -2.85(-7.69%) |
Jul 23, 2021 | 36.15 | 37.20 | 35.25 | 37.05 | 5,404 | -0.30(-0.80%) |
Jul 22, 2021 | 39.45 | 39.93 | 36.90 | 37.35 | 7,284 | -1.80(-4.60%) |
Jul 21, 2021 | 38.10 | 39.75 | 37.50 | 39.15 | 5,769 | +0.75(+1.95%) |
Jul 20, 2021 | 35.70 | 38.40 | 35.55 | 38.40 | 14,693 | +2.70(+7.56%) |
Jul 19, 2021 | 35.70 | 37.35 | 33.60 | 35.70 | 20,293 | -1.05(-2.86%) |
Jul 16, 2021 | 39.45 | 39.60 | 36.75 | 36.75 | 15,350 | -2.85(-7.20%) |
Jul 15, 2021 | 39.90 | 43.50 | 38.85 | 39.60 | 60,849 | -1.35(-3.30%) |
Jul 14, 2021 | 44.85 | 46.20 | 39.45 | 40.95 | 34,602 | -3.90(-8.70%) |
Jul 13, 2021 | 48.00 | 48.75 | 44.55 | 44.85 | 17,734 | -3.00(-6.27%) |
Jul 12, 2021 | 47.40 | 50.55 | 46.65 | 47.85 | 32,429 | +1.20(+2.57%) |
Jul 09, 2021 | 48.60 | 50.25 | 46.05 | 46.65 | 33,923 | -2.40(-4.89%) |
Jul 08, 2021 | 42.90 | 49.50 | 42.30 | 49.05 | 61,523 | +4.20(+9.36%) |
Jul 07, 2021 | 46.20 | 46.80 | 44.25 | 44.85 | 19,549 | -1.80(-3.86%) |
Jul 06, 2021 | 47.70 | 47.85 | 45.90 | 46.65 | 16,208 | -0.45(-0.96%) |
Jul 02, 2021 | 48.00 | 48.45 | 46.20 | 47.10 | 17,249 | -0.90(-1.87%) |
Jul 01, 2021 | 47.10 | 48.00 | 46.80 | 48.00 | 28,107 | +1.35(+2.89%) |
Jun 30, 2021 | 45.75 | 47.55 | 45.30 | 46.65 | 25,781 | -1.20(-2.51%) |
Jun 29, 2021 | 46.05 | 48.00 | 43.65 | 47.85 | 32,537 | +2.70(+5.98%) |
Jun 28, 2021 | 47.40 | 48.00 | 44.40 | 45.15 | 43,528 | -2.55(-5.35%) |
Jun 25, 2021 | 44.85 | 47.70 | 44.11 | 47.70 | 237,891 | +3.60(+8.16%) |
Jun 24, 2021 | 44.85 | 45.00 | 42.45 | 44.10 | 28,562 | +0.15(+0.34%) |
Jun 23, 2021 | 42.60 | 45.00 | 42.15 | 43.95 | 57,850 | +2.40(+5.78%) |
Jun 22, 2021 | 41.25 | 42.30 | 39.75 | 41.55 | 26,423 | +1.05(+2.59%) |
Jun 21, 2021 | 42.00 | 43.95 | 39.30 | 40.50 | 49,739 | -0.45(-1.10%) |
Jun 18, 2021 | 40.20 | 41.10 | 38.85 | 40.95 | 27,455 | +0.75(+1.87%) |
Jun 17, 2021 | 38.85 | 40.35 | 37.95 | 40.20 | 31,713 | +1.65(+4.28%) |
Jun 16, 2021 | 36.90 | 38.70 | 36.60 | 38.55 | 39,009 | +2.10(+5.76%) |
Jun 15, 2021 | 34.65 | 36.75 | 34.50 | 36.45 | 14,690 | +1.50(+4.29%) |
Jun 14, 2021 | 35.85 | 36.90 | 34.05 | 34.95 | 21,737 | -1.20(-3.32%) |
Jun 11, 2021 | 36.45 | 37.65 | 35.25 | 36.15 | 9,894 | -0.30(-0.82%) |
Jun 10, 2021 | 35.25 | 37.95 | 34.65 | 36.45 | 20,941 | +1.65(+4.74%) |
Jun 09, 2021 | 34.35 | 36.60 | 33.92 | 34.80 | 17,739 | +0.45(+1.31%) |
Jun 08, 2021 | 35.10 | 35.70 | 33.75 | 34.35 | 13,660 | -0.60(-1.72%) |
Jun 07, 2021 | 34.05 | 36.60 | 33.75 | 34.95 | 18,597 | +0.75(+2.19%) |
Jun 04, 2021 | 33.90 | 36.00 | 33.37 | 34.20 | 31,363 | +1.95(+6.05%) |
Jun 03, 2021 | 32.85 | 33.00 | 31.50 | 32.25 | 9,125 | -0.60(-1.83%) |
Jun 02, 2021 | 31.50 | 36.90 | 30.93 | 32.85 | 38,419 | +1.35(+4.29%) |