Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.43 | 34.22 | 32.88 | 34.21 | 559,502 | +0.56(+1.66%) |
Aug 30, 2021 | 32.75 | 34.95 | 32.70 | 33.65 | 1,082,269 | +1.17(+3.60%) |
Aug 27, 2021 | 30.51 | 32.64 | 30.16 | 32.48 | 394,738 | +2.10(+6.91%) |
Aug 26, 2021 | 30.86 | 31.90 | 30.08 | 30.38 | 383,537 | -0.54(-1.75%) |
Aug 25, 2021 | 29.46 | 31.13 | 29.29 | 30.92 | 257,204 | +1.29(+4.35%) |
Aug 24, 2021 | 30.37 | 30.38 | 29.29 | 29.63 | 323,686 | -0.57(-1.89%) |
Aug 23, 2021 | 28.55 | 30.63 | 28.33 | 30.20 | 787,438 | +2.00(+7.09%) |
Aug 20, 2021 | 27.33 | 29.01 | 26.87 | 28.20 | 571,005 | +0.78(+2.84%) |
Aug 19, 2021 | 28.39 | 28.99 | 27.26 | 27.42 | 495,345 | -1.24(-4.33%) |
Aug 18, 2021 | 30.95 | 31.35 | 28.44 | 28.66 | 328,723 | -2.50(-8.02%) |
Aug 17, 2021 | 29.51 | 31.32 | 29.24 | 31.16 | 827,878 | +1.16(+3.87%) |
Aug 16, 2021 | 30.75 | 31.32 | 29.06 | 30.00 | 1,405,652 | +0.08(+0.27%) |
Aug 13, 2021 | 31.01 | 31.26 | 29.60 | 29.92 | 511,421 | -0.88(-2.86%) |
Aug 12, 2021 | 32.25 | 32.62 | 30.34 | 30.80 | 462,864 | -1.50(-4.64%) |
Aug 11, 2021 | 32.76 | 33.99 | 32.02 | 32.30 | 747,687 | -0.73(-2.21%) |
Aug 10, 2021 | 35.08 | 37.00 | 32.42 | 33.03 | 541,389 | -0.60(-1.78%) |
Aug 09, 2021 | 34.50 | 34.83 | 33.12 | 33.63 | 472,135 | -1.11(-3.20%) |
Aug 06, 2021 | 35.93 | 35.93 | 33.76 | 34.74 | 414,576 | -1.05(-2.93%) |
Aug 05, 2021 | 35.56 | 36.83 | 34.50 | 35.79 | 778,460 | +0.67(+1.91%) |
Aug 04, 2021 | 35.57 | 36.32 | 34.50 | 35.12 | 810,061 | -0.84(-2.34%) |
Aug 03, 2021 | 36.78 | 37.19 | 35.59 | 35.96 | 821,536 | -0.81(-2.20%) |
Aug 02, 2021 | 35.91 | 37.68 | 35.91 | 36.77 | 287,346 | +0.95(+2.65%) |
Jul 30, 2021 | 37.87 | 38.81 | 35.77 | 35.82 | 551,246 | -2.22(-5.84%) |
Jul 29, 2021 | 39.14 | 39.69 | 37.90 | 38.04 | 259,203 | -0.86(-2.21%) |
Jul 28, 2021 | 37.69 | 39.13 | 37.25 | 38.90 | 364,303 | +1.69(+4.54%) |
Jul 27, 2021 | 37.94 | 38.87 | 36.11 | 37.21 | 604,281 | -1.77(-4.54%) |
Jul 26, 2021 | 45.46 | 45.61 | 37.30 | 38.98 | 1,272,438 | -7.09(-15.39%) |
Jul 23, 2021 | 49.48 | 49.66 | 45.22 | 46.07 | 659,230 | -2.90(-5.92%) |
Jul 22, 2021 | 47.06 | 49.13 | 46.66 | 48.97 | 333,381 | +2.01(+4.28%) |
Jul 21, 2021 | 46.76 | 47.09 | 45.27 | 46.96 | 229,343 | +0.14(+0.30%) |
Jul 20, 2021 | 44.61 | 46.90 | 44.24 | 46.82 | 318,604 | +2.62(+5.93%) |
Jul 19, 2021 | 43.32 | 44.59 | 42.17 | 44.20 | 330,386 | +0.32(+0.73%) |
Jul 16, 2021 | 43.48 | 44.65 | 42.51 | 43.88 | 232,060 | +0.98(+2.28%) |
Jul 15, 2021 | 43.23 | 43.66 | 42.38 | 42.90 | 253,927 | -0.65(-1.49%) |
Jul 14, 2021 | 45.61 | 45.64 | 43.18 | 43.55 | 747,987 | -1.75(-3.86%) |
Jul 13, 2021 | 46.07 | 46.42 | 44.66 | 45.30 | 455,820 | -1.17(-2.52%) |
Jul 12, 2021 | 46.80 | 47.24 | 45.65 | 46.47 | 381,618 | -0.25(-0.54%) |
Jul 09, 2021 | 45.16 | 46.95 | 44.43 | 46.72 | 332,611 | +1.92(+4.29%) |
Jul 08, 2021 | 44.65 | 45.32 | 44.01 | 44.80 | 263,598 | -0.38(-0.84%) |
Jul 07, 2021 | 45.24 | 45.88 | 44.40 | 45.18 | 571,457 | -0.13(-0.29%) |
Jul 06, 2021 | 45.99 | 46.50 | 45.11 | 45.31 | 346,219 | -0.88(-1.91%) |
Jul 02, 2021 | 46.44 | 46.91 | 45.77 | 46.19 | 218,956 | -0.04(-0.09%) |
Jul 01, 2021 | 44.01 | 46.26 | 44.00 | 46.23 | 386,094 | +1.94(+4.38%) |
Jun 30, 2021 | 43.27 | 44.53 | 42.72 | 44.29 | 346,870 | +0.96(+2.22%) |
Jun 29, 2021 | 44.37 | 44.48 | 42.79 | 43.33 | 214,743 | -0.81(-1.84%) |
Jun 28, 2021 | 43.41 | 44.87 | 43.41 | 44.14 | 254,761 | +1.20(+2.79%) |
Jun 25, 2021 | 43.94 | 44.09 | 42.41 | 42.94 | 476,598 | -0.56(-1.29%) |
Jun 24, 2021 | 43.37 | 44.02 | 42.74 | 43.50 | 257,571 | +0.51(+1.19%) |
Jun 23, 2021 | 42.34 | 43.34 | 41.73 | 42.99 | 208,827 | +0.59(+1.39%) |
Jun 22, 2021 | 43.21 | 45.29 | 41.86 | 42.40 | 413,673 | -1.23(-2.82%) |
Jun 21, 2021 | 43.14 | 44.57 | 42.52 | 43.63 | 294,725 | +0.62(+1.44%) |
Jun 18, 2021 | 43.90 | 44.35 | 42.30 | 43.01 | 555,080 | -1.21(-2.74%) |
Jun 17, 2021 | 46.81 | 47.56 | 42.96 | 44.22 | 365,084 | -2.52(-5.39%) |
Jun 16, 2021 | 46.00 | 47.68 | 45.37 | 46.74 | 335,613 | +0.24(+0.52%) |
Jun 15, 2021 | 47.39 | 47.39 | 45.87 | 46.50 | 177,463 | -0.75(-1.59%) |
Jun 14, 2021 | 46.50 | 47.43 | 45.81 | 47.25 | 309,381 | +1.07(+2.32%) |
Jun 11, 2021 | 46.14 | 46.24 | 44.84 | 46.18 | 195,741 | -0.01(-0.02%) |
Jun 10, 2021 | 45.28 | 46.68 | 45.05 | 46.19 | 213,290 | +0.83(+1.83%) |
Jun 09, 2021 | 46.38 | 47.35 | 44.96 | 45.36 | 202,745 | -1.07(-2.30%) |
Jun 08, 2021 | 44.99 | 46.88 | 44.14 | 46.43 | 341,175 | +1.33(+2.95%) |
Jun 07, 2021 | 42.60 | 46.64 | 42.13 | 45.10 | 458,600 | +2.72(+6.42%) |
Jun 04, 2021 | 42.58 | 43.36 | 42.10 | 42.38 | 218,984 | +0.29(+0.69%) |
Jun 03, 2021 | 41.64 | 42.84 | 40.99 | 42.09 | 241,578 | +0.45(+1.08%) |
Jun 02, 2021 | 41.73 | 41.92 | 40.85 | 41.64 | 186,628 | -0.09(-0.22%) |