Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.80 | 43.65 | 42.48 | 43.45 | 2,009,824 | +0.82(+1.92%) |
Aug 30, 2021 | 43.24 | 43.50 | 42.20 | 42.63 | 1,214,820 | -0.85(-1.95%) |
Aug 27, 2021 | 41.91 | 43.59 | 41.79 | 43.48 | 1,009,395 | +1.63(+3.89%) |
Aug 26, 2021 | 41.56 | 42.22 | 41.16 | 41.85 | 997,749 | +0.14(+0.34%) |
Aug 25, 2021 | 40.57 | 42.02 | 40.55 | 41.71 | 1,191,958 | +0.73(+1.77%) |
Aug 24, 2021 | 40.18 | 41.44 | 40.18 | 40.98 | 728,801 | +0.95(+2.37%) |
Aug 23, 2021 | 40.00 | 40.46 | 39.24 | 40.03 | 581,636 | +0.65(+1.66%) |
Aug 20, 2021 | 38.47 | 39.86 | 38.17 | 39.38 | 836,587 | +0.78(+2.03%) |
Aug 19, 2021 | 39.55 | 39.59 | 37.93 | 38.60 | 1,338,323 | -1.31(-3.29%) |
Aug 18, 2021 | 39.54 | 40.57 | 38.71 | 39.91 | 784,609 | +0.26(+0.66%) |
Aug 17, 2021 | 40.50 | 40.90 | 39.37 | 39.65 | 809,274 | -1.15(-2.81%) |
Aug 16, 2021 | 40.91 | 41.15 | 40.85 | 40.80 | 595,326 | -0.33(-0.79%) |
Aug 13, 2021 | 41.70 | 41.79 | 40.88 | 41.12 | 575,867 | -0.40(-0.96%) |
Aug 12, 2021 | 41.38 | 41.62 | 40.70 | 41.52 | 686,116 | -0.01(-0.02%) |
Aug 11, 2021 | 40.43 | 41.55 | 39.69 | 41.53 | 933,026 | +1.12(+2.77%) |
Aug 10, 2021 | 39.46 | 40.73 | 39.31 | 40.42 | 976,773 | +0.83(+2.09%) |
Aug 09, 2021 | 40.71 | 40.74 | 39.20 | 39.59 | 1,116,527 | -1.10(-2.70%) |
Aug 06, 2021 | 41.35 | 41.84 | 40.23 | 40.69 | 970,000 | -0.42(-1.02%) |
Aug 05, 2021 | 40.17 | 41.16 | 39.93 | 41.11 | 1,336,752 | +1.03(+2.58%) |
Aug 04, 2021 | 40.10 | 40.41 | 39.48 | 40.07 | 1,435,108 | -0.50(-1.24%) |
Aug 03, 2021 | 41.92 | 41.96 | 39.39 | 40.57 | 2,615,755 | -1.47(-3.50%) |
Aug 02, 2021 | 42.60 | 43.25 | 41.98 | 42.05 | 1,633,452 | -0.11(-0.27%) |
Jul 30, 2021 | 43.99 | 44.92 | 42.09 | 42.16 | 3,134,951 | -2.31(-5.19%) |
Jul 29, 2021 | 44.81 | 45.61 | 43.83 | 44.47 | 2,394,156 | -0.01(-0.02%) |
Jul 28, 2021 | 47.50 | 47.82 | 44.47 | 44.48 | 6,543,660 | -6.76(-13.20%) |
Jul 27, 2021 | 50.37 | 51.52 | 49.83 | 51.24 | 1,945,488 | +0.46(+0.90%) |
Jul 26, 2021 | 48.27 | 50.84 | 48.27 | 50.78 | 1,999,043 | +2.54(+5.27%) |
Jul 23, 2021 | 48.69 | 49.17 | 47.79 | 48.24 | 775,084 | -0.15(-0.31%) |
Jul 22, 2021 | 47.92 | 48.60 | 47.15 | 48.39 | 1,034,195 | +0.15(+0.31%) |
Jul 21, 2021 | 46.93 | 48.94 | 46.93 | 48.24 | 968,114 | +1.56(+3.33%) |
Jul 20, 2021 | 43.99 | 46.98 | 43.82 | 46.69 | 1,863,018 | +2.94(+6.73%) |
Jul 19, 2021 | 44.52 | 45.03 | 43.34 | 43.74 | 1,420,269 | -2.69(-5.80%) |
Jul 16, 2021 | 48.15 | 48.51 | 46.14 | 46.43 | 709,102 | -1.22(-2.56%) |
Jul 15, 2021 | 48.51 | 48.62 | 46.84 | 47.65 | 766,344 | -1.20(-2.46%) |
Jul 14, 2021 | 49.77 | 50.49 | 48.71 | 48.86 | 849,382 | -0.70(-1.41%) |
Jul 13, 2021 | 49.51 | 50.27 | 48.74 | 49.55 | 842,307 | -0.54(-1.08%) |
Jul 12, 2021 | 49.39 | 50.27 | 48.93 | 50.09 | 1,369,272 | +1.97(+4.10%) |
Jul 09, 2021 | 46.95 | 48.41 | 46.67 | 48.12 | 716,734 | +2.06(+4.47%) |
Jul 08, 2021 | 46.11 | 46.90 | 45.50 | 46.06 | 1,363,808 | -0.95(-2.02%) |
Jul 07, 2021 | 48.77 | 48.86 | 46.58 | 47.01 | 1,320,894 | -1.98(-4.05%) |
Jul 06, 2021 | 49.54 | 49.54 | 47.94 | 48.99 | 1,415,922 | -0.68(-1.37%) |
Jul 02, 2021 | 50.32 | 50.32 | 49.55 | 49.67 | 502,557 | -0.29(-0.58%) |
Jul 01, 2021 | 51.00 | 51.08 | 49.75 | 49.96 | 620,141 | -0.50(-1.00%) |
Jun 30, 2021 | 48.62 | 50.61 | 48.62 | 50.47 | 1,027,526 | +1.61(+3.30%) |
Jun 29, 2021 | 49.70 | 50.00 | 48.86 | 48.86 | 705,580 | -0.91(-1.83%) |
Jun 28, 2021 | 50.27 | 50.45 | 48.31 | 49.77 | 1,134,662 | -0.65(-1.29%) |
Jun 25, 2021 | 50.73 | 51.26 | 50.31 | 50.42 | 3,234,271 | -0.13(-0.26%) |
Jun 24, 2021 | 50.34 | 51.04 | 50.17 | 50.55 | 930,868 | +0.34(+0.67%) |
Jun 23, 2021 | 49.93 | 50.74 | 49.78 | 50.22 | 659,541 | +0.51(+1.03%) |
Jun 22, 2021 | 49.36 | 49.94 | 48.68 | 49.70 | 941,863 | +0.41(+0.83%) |
Jun 21, 2021 | 48.49 | 49.46 | 48.03 | 49.29 | 850,599 | +1.12(+2.32%) |
Jun 18, 2021 | 49.50 | 49.50 | 48.01 | 48.18 | 1,458,827 | -2.17(-4.31%) |
Jun 17, 2021 | 52.19 | 52.73 | 48.44 | 50.35 | 1,735,309 | -1.86(-3.57%) |
Jun 16, 2021 | 51.98 | 52.42 | 50.66 | 52.21 | 1,840,553 | +0.41(+0.79%) |
Jun 15, 2021 | 52.16 | 52.44 | 51.17 | 51.80 | 1,317,558 | -0.38(-0.73%) |
Jun 14, 2021 | 53.00 | 53.70 | 51.72 | 52.18 | 1,736,039 | -0.06(-0.11%) |
Jun 11, 2021 | 53.79 | 54.12 | 52.15 | 52.24 | 5,288,551 | -0.73(-1.37%) |
Jun 10, 2021 | 53.83 | 54.68 | 51.43 | 52.96 | 5,150,739 | -4.42(-7.71%) |
Jun 09, 2021 | 58.19 | 58.92 | 57.27 | 57.39 | 836,020 | -0.80(-1.38%) |
Jun 08, 2021 | 54.21 | 58.53 | 54.21 | 58.19 | 1,385,745 | +4.27(+7.91%) |
Jun 07, 2021 | 52.43 | 54.42 | 52.38 | 53.92 | 651,337 | +1.56(+2.99%) |
Jun 04, 2021 | 52.61 | 52.95 | 51.34 | 52.36 | 605,303 | -0.34(-0.64%) |
Jun 03, 2021 | 53.67 | 53.67 | 51.47 | 52.69 | 1,162,748 | -1.48(-2.73%) |
Jun 02, 2021 | 54.56 | 55.11 | 53.19 | 54.17 | 2,158,954 | +0.87(+1.62%) |