Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.85 | 39.20 | 38.23 | 38.65 | 413,860 | +0.08(+0.21%) |
Aug 30, 2021 | 39.43 | 39.79 | 38.38 | 38.57 | 345,898 | -0.86(-2.18%) |
Aug 27, 2021 | 37.39 | 40.25 | 37.28 | 39.43 | 931,781 | +2.22(+5.97%) |
Aug 26, 2021 | 39.00 | 39.14 | 36.15 | 37.21 | 1,757,663 | -3.60(-8.82%) |
Aug 25, 2021 | 41.09 | 41.39 | 40.12 | 40.81 | 248,184 | -0.36(-0.87%) |
Aug 24, 2021 | 40.37 | 42.14 | 40.28 | 41.17 | 354,825 | +1.11(+2.77%) |
Aug 23, 2021 | 39.89 | 40.66 | 39.83 | 40.06 | 384,357 | +0.17(+0.43%) |
Aug 20, 2021 | 39.70 | 40.72 | 39.36 | 39.89 | 327,107 | -0.01(-0.03%) |
Aug 19, 2021 | 41.34 | 41.82 | 39.57 | 39.90 | 486,269 | -1.73(-4.16%) |
Aug 18, 2021 | 43.68 | 43.68 | 41.63 | 41.63 | 386,154 | -1.91(-4.39%) |
Aug 17, 2021 | 43.50 | 44.01 | 42.73 | 43.54 | 348,464 | -0.69(-1.56%) |
Aug 16, 2021 | 43.16 | 44.69 | 43.04 | 44.23 | 330,858 | +0.90(+2.08%) |
Aug 13, 2021 | 43.69 | 44.63 | 43.24 | 43.33 | 511,876 | -0.58(-1.32%) |
Aug 12, 2021 | 47.36 | 47.40 | 43.31 | 43.91 | 1,166,575 | -3.40(-7.19%) |
Aug 11, 2021 | 48.56 | 48.56 | 46.50 | 47.31 | 526,565 | -1.33(-2.73%) |
Aug 10, 2021 | 49.76 | 50.04 | 47.74 | 48.64 | 513,782 | -0.97(-1.96%) |
Aug 09, 2021 | 51.09 | 51.09 | 49.15 | 49.61 | 324,201 | -1.54(-3.01%) |
Aug 06, 2021 | 49.25 | 51.51 | 49.25 | 51.15 | 507,754 | +2.11(+4.30%) |
Aug 05, 2021 | 50.37 | 50.47 | 48.31 | 49.04 | 483,218 | -1.25(-2.49%) |
Aug 04, 2021 | 50.00 | 50.42 | 49.72 | 50.29 | 689,269 | +0.16(+0.32%) |
Aug 03, 2021 | 52.21 | 52.32 | 49.95 | 50.13 | 620,284 | -2.28(-4.35%) |
Aug 02, 2021 | 52.28 | 53.65 | 52.09 | 52.41 | 509,116 | +0.40(+0.77%) |
Jul 30, 2021 | 53.99 | 53.99 | 50.28 | 52.01 | 1,124,564 | -4.01(-7.16%) |
Jul 29, 2021 | 55.79 | 56.45 | 55.22 | 56.02 | 265,054 | +0.76(+1.38%) |
Jul 28, 2021 | 54.44 | 55.84 | 54.21 | 55.26 | 201,437 | +0.91(+1.67%) |
Jul 27, 2021 | 55.06 | 55.60 | 53.81 | 54.35 | 199,050 | -1.11(-2.00%) |
Jul 26, 2021 | 58.83 | 59.50 | 55.37 | 55.46 | 452,236 | -3.58(-6.06%) |
Jul 23, 2021 | 58.67 | 59.12 | 57.90 | 59.04 | 160,096 | +0.65(+1.11%) |
Jul 22, 2021 | 58.26 | 58.70 | 57.58 | 58.39 | 166,796 | +0.25(+0.43%) |
Jul 21, 2021 | 57.57 | 58.59 | 57.43 | 58.14 | 161,278 | +0.85(+1.48%) |
Jul 20, 2021 | 56.53 | 58.42 | 56.39 | 57.29 | 375,392 | +0.64(+1.13%) |
Jul 19, 2021 | 57.60 | 57.74 | 55.85 | 56.65 | 312,529 | -1.64(-2.81%) |
Jul 16, 2021 | 58.70 | 59.32 | 58.02 | 58.29 | 234,746 | -0.03(-0.05%) |
Jul 15, 2021 | 58.55 | 59.39 | 58.11 | 58.32 | 197,733 | -0.64(-1.09%) |
Jul 14, 2021 | 59.08 | 59.30 | 58.16 | 58.96 | 225,295 | -0.10(-0.17%) |
Jul 13, 2021 | 59.09 | 60.29 | 58.65 | 59.06 | 264,551 | -0.17(-0.29%) |
Jul 12, 2021 | 57.84 | 59.40 | 56.89 | 59.23 | 496,636 | +1.87(+3.26%) |
Jul 09, 2021 | 56.75 | 57.71 | 56.31 | 57.36 | 155,659 | +0.26(+0.46%) |
Jul 08, 2021 | 54.98 | 57.80 | 54.32 | 57.10 | 315,250 | +1.11(+1.98%) |
Jul 07, 2021 | 56.79 | 56.93 | 55.38 | 55.99 | 129,392 | -0.38(-0.67%) |
Jul 06, 2021 | 57.93 | 58.57 | 55.99 | 56.37 | 378,263 | -1.63(-2.81%) |
Jul 02, 2021 | 59.86 | 59.86 | 57.75 | 58.00 | 269,882 | -1.49(-2.50%) |
Jul 01, 2021 | 58.11 | 59.49 | 57.66 | 59.49 | 233,185 | +1.09(+1.87%) |
Jun 30, 2021 | 60.08 | 60.34 | 58.25 | 58.40 | 385,296 | -1.81(-3.01%) |
Jun 29, 2021 | 60.96 | 61.05 | 59.96 | 60.21 | 153,978 | -0.66(-1.08%) |
Jun 28, 2021 | 62.88 | 63.20 | 60.60 | 60.87 | 249,889 | -1.66(-2.65%) |
Jun 25, 2021 | 60.86 | 62.69 | 60.22 | 62.53 | 1,095,518 | +1.75(+2.88%) |
Jun 24, 2021 | 62.20 | 62.20 | 60.70 | 60.78 | 187,057 | -0.70(-1.14%) |
Jun 23, 2021 | 61.39 | 61.96 | 60.92 | 61.48 | 208,276 | -0.10(-0.16%) |
Jun 22, 2021 | 61.45 | 61.98 | 60.79 | 61.58 | 147,225 | -0.11(-0.18%) |
Jun 21, 2021 | 61.40 | 62.57 | 60.85 | 61.69 | 296,680 | +0.59(+0.97%) |
Jun 18, 2021 | 61.36 | 61.45 | 59.82 | 61.10 | 336,471 | +0.10(+0.16%) |
Jun 17, 2021 | 61.05 | 61.35 | 60.23 | 61.00 | 282,804 | -0.05(-0.08%) |
Jun 16, 2021 | 63.30 | 63.73 | 60.80 | 61.05 | 377,964 | -2.44(-3.84%) |
Jun 15, 2021 | 62.42 | 64.83 | 61.26 | 63.49 | 607,707 | +1.06(+1.70%) |
Jun 14, 2021 | 62.73 | 62.82 | 61.28 | 62.43 | 156,860 | +0.14(+0.22%) |
Jun 11, 2021 | 61.62 | 62.31 | 61.40 | 62.29 | 129,124 | +0.68(+1.10%) |
Jun 10, 2021 | 62.42 | 62.60 | 61.50 | 61.61 | 192,066 | -0.77(-1.23%) |
Jun 09, 2021 | 62.29 | 64.25 | 62.29 | 62.38 | 182,705 | +0.49(+0.79%) |
Jun 08, 2021 | 62.38 | 62.96 | 60.48 | 61.89 | 259,691 | +0.08(+0.13%) |
Jun 07, 2021 | 62.46 | 62.86 | 61.36 | 61.81 | 238,663 | -0.05(-0.08%) |
Jun 04, 2021 | 62.58 | 63.48 | 61.19 | 61.86 | 379,126 | -0.58(-0.93%) |
Jun 03, 2021 | 64.74 | 64.98 | 62.30 | 62.44 | 353,739 | -2.97(-4.54%) |
Jun 02, 2021 | 65.09 | 65.75 | 63.87 | 65.41 | 273,379 | +0.26(+0.40%) |