Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.75 | 59.60 | 56.59 | 59.28 | 350,796 | +2.33(+4.09%) |
Aug 30, 2021 | 55.07 | 58.14 | 54.74 | 56.95 | 340,281 | +1.92(+3.49%) |
Aug 27, 2021 | 54.23 | 55.05 | 53.67 | 55.03 | 321,894 | +1.03(+1.91%) |
Aug 26, 2021 | 53.71 | 54.68 | 52.55 | 54.00 | 221,144 | +0.45(+0.84%) |
Aug 25, 2021 | 53.29 | 54.15 | 49.20 | 53.55 | 271,445 | +0.06(+0.11%) |
Aug 24, 2021 | 50.78 | 54.27 | 49.99 | 53.49 | 281,162 | +2.53(+4.96%) |
Aug 23, 2021 | 49.24 | 52.30 | 49.02 | 50.96 | 236,170 | +2.18(+4.47%) |
Aug 20, 2021 | 47.25 | 49.44 | 46.80 | 48.78 | 420,577 | +1.44(+3.04%) |
Aug 19, 2021 | 53.18 | 53.18 | 46.85 | 47.34 | 543,819 | -5.88(-11.05%) |
Aug 18, 2021 | 51.18 | 54.35 | 50.16 | 53.22 | 317,207 | +2.04(+3.99%) |
Aug 17, 2021 | 50.38 | 51.23 | 49.59 | 51.18 | 270,228 | +0.66(+1.31%) |
Aug 16, 2021 | 51.87 | 51.87 | 47.91 | 50.52 | 162,870 | +0.71(+1.43%) |
Aug 13, 2021 | 47.01 | 50.01 | 45.95 | 49.81 | 295,938 | +2.22(+4.66%) |
Aug 12, 2021 | 48.70 | 48.85 | 47.24 | 47.59 | 175,410 | -1.31(-2.68%) |
Aug 11, 2021 | 49.77 | 49.82 | 48.60 | 48.90 | 353,269 | -0.97(-1.95%) |
Aug 10, 2021 | 51.53 | 51.77 | 48.59 | 49.87 | 363,590 | -1.28(-2.50%) |
Aug 09, 2021 | 51.72 | 52.15 | 50.66 | 51.15 | 204,982 | -0.39(-0.76%) |
Aug 06, 2021 | 51.77 | 52.11 | 50.58 | 51.54 | 226,834 | -0.38(-0.73%) |
Aug 05, 2021 | 51.55 | 52.42 | 50.59 | 51.92 | 188,521 | -0.08(-0.15%) |
Aug 04, 2021 | 51.89 | 53.48 | 51.68 | 52.00 | 232,530 | -0.49(-0.93%) |
Aug 03, 2021 | 51.99 | 53.95 | 51.64 | 52.49 | 451,769 | +0.97(+1.88%) |
Aug 02, 2021 | 50.26 | 52.28 | 48.70 | 51.52 | 332,162 | +1.34(+2.67%) |
Jul 30, 2021 | 47.29 | 52.40 | 46.29 | 50.18 | 870,761 | +5.72(+12.87%) |
Jul 29, 2021 | 45.96 | 46.50 | 44.39 | 44.46 | 429,008 | -1.21(-2.65%) |
Jul 28, 2021 | 44.56 | 46.11 | 43.48 | 45.67 | 266,068 | +1.11(+2.49%) |
Jul 27, 2021 | 44.34 | 45.34 | 43.56 | 44.56 | 232,362 | +0.09(+0.20%) |
Jul 26, 2021 | 47.74 | 47.90 | 44.32 | 44.47 | 283,240 | -3.38(-7.06%) |
Jul 23, 2021 | 46.02 | 48.06 | 45.49 | 47.85 | 258,280 | +2.18(+4.77%) |
Jul 22, 2021 | 46.18 | 46.30 | 44.23 | 45.67 | 263,967 | -0.45(-0.98%) |
Jul 21, 2021 | 46.92 | 46.92 | 45.64 | 46.12 | 223,526 | -0.64(-1.37%) |
Jul 20, 2021 | 45.18 | 47.24 | 44.57 | 46.76 | 263,073 | +1.66(+3.68%) |
Jul 19, 2021 | 44.93 | 47.29 | 44.47 | 45.10 | 253,508 | -0.45(-0.99%) |
Jul 16, 2021 | 44.60 | 46.11 | 43.95 | 45.55 | 387,247 | +1.55(+3.52%) |
Jul 15, 2021 | 44.12 | 45.52 | 43.22 | 44.00 | 377,773 | -0.49(-1.10%) |
Jul 14, 2021 | 46.40 | 47.19 | 43.11 | 44.49 | 499,187 | -1.97(-4.24%) |
Jul 13, 2021 | 46.44 | 47.91 | 46.06 | 46.46 | 326,576 | -0.10(-0.21%) |
Jul 12, 2021 | 46.56 | 47.31 | 45.19 | 46.56 | 242,469 | +0.21(+0.45%) |
Jul 09, 2021 | 46.19 | 47.01 | 45.00 | 46.35 | 436,132 | +0.57(+1.25%) |
Jul 08, 2021 | 47.49 | 47.78 | 45.55 | 45.78 | 254,179 | -2.24(-4.66%) |
Jul 07, 2021 | 48.10 | 49.06 | 46.74 | 48.02 | 200,237 | +0.03(+0.06%) |
Jul 06, 2021 | 47.06 | 48.04 | 45.77 | 47.99 | 182,628 | +1.16(+2.48%) |
Jul 02, 2021 | 47.79 | 47.93 | 45.48 | 46.83 | 162,215 | -1.08(-2.25%) |
Jul 01, 2021 | 48.76 | 48.96 | 47.43 | 47.91 | 163,724 | +0.05(+0.10%) |
Jun 30, 2021 | 48.85 | 48.97 | 47.43 | 47.86 | 256,975 | -1.26(-2.57%) |
Jun 29, 2021 | 51.44 | 51.66 | 49.10 | 49.12 | 167,779 | -1.92(-3.76%) |
Jun 28, 2021 | 52.71 | 52.98 | 50.17 | 51.04 | 310,688 | -1.55(-2.95%) |
Jun 25, 2021 | 51.76 | 53.70 | 51.17 | 52.59 | 969,378 | +1.23(+2.39%) |
Jun 24, 2021 | 52.81 | 53.32 | 50.97 | 51.36 | 322,230 | -1.10(-2.10%) |
Jun 23, 2021 | 51.70 | 52.78 | 51.17 | 52.46 | 193,041 | +0.68(+1.31%) |
Jun 22, 2021 | 50.90 | 51.90 | 50.46 | 51.78 | 181,485 | +0.63(+1.23%) |
Jun 21, 2021 | 49.68 | 51.93 | 48.89 | 51.15 | 176,398 | +1.28(+2.57%) |
Jun 18, 2021 | 49.77 | 51.00 | 47.73 | 49.87 | 275,919 | -0.53(-1.05%) |
Jun 17, 2021 | 48.98 | 50.77 | 48.16 | 50.40 | 249,978 | +1.07(+2.17%) |
Jun 16, 2021 | 48.23 | 49.49 | 47.99 | 49.33 | 217,431 | +0.84(+1.73%) |
Jun 15, 2021 | 48.60 | 49.26 | 46.80 | 48.49 | 190,536 | +0.11(+0.23%) |
Jun 14, 2021 | 47.61 | 48.38 | 46.84 | 48.38 | 260,868 | +1.11(+2.35%) |
Jun 11, 2021 | 47.12 | 47.55 | 46.60 | 47.27 | 168,306 | +0.26(+0.55%) |
Jun 10, 2021 | 46.40 | 47.56 | 45.61 | 47.01 | 180,411 | +0.64(+1.38%) |
Jun 09, 2021 | 47.08 | 47.80 | 46.05 | 46.37 | 242,960 | -0.32(-0.69%) |
Jun 08, 2021 | 47.71 | 48.51 | 45.85 | 46.69 | 301,676 | -0.11(-0.24%) |
Jun 07, 2021 | 44.51 | 48.75 | 44.27 | 46.80 | 524,485 | +2.14(+4.79%) |
Jun 04, 2021 | 45.70 | 45.98 | 43.57 | 44.66 | 313,234 | -0.94(-2.06%) |
Jun 03, 2021 | 45.42 | 46.66 | 45.04 | 45.60 | 185,228 | -0.18(-0.39%) |
Jun 02, 2021 | 46.80 | 47.26 | 45.40 | 45.78 | 282,729 | -1.06(-2.26%) |