Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.43 | 54.43 | 51.14 | 51.80 | 116,032 | -2.22(-4.11%) |
Aug 30, 2021 | 54.14 | 54.45 | 52.53 | 54.02 | 66,632 | +1.06(+1.99%) |
Aug 27, 2021 | 51.05 | 53.54 | 50.85 | 52.96 | 96,552 | +1.56(+3.04%) |
Aug 26, 2021 | 50.98 | 51.45 | 49.54 | 51.40 | 72,136 | -0.02(-0.04%) |
Aug 25, 2021 | 52.50 | 52.50 | 50.88 | 51.42 | 70,830 | -0.27(-0.53%) |
Aug 24, 2021 | 51.18 | 53.24 | 51.18 | 51.69 | 159,100 | +1.54(+3.08%) |
Aug 23, 2021 | 49.98 | 51.33 | 49.61 | 50.15 | 185,622 | +0.42(+0.85%) |
Aug 20, 2021 | 50.65 | 50.86 | 48.89 | 49.73 | 94,429 | -1.11(-2.19%) |
Aug 19, 2021 | 47.78 | 51.11 | 46.99 | 50.84 | 497,044 | +2.97(+6.21%) |
Aug 18, 2021 | 49.83 | 49.83 | 46.90 | 47.87 | 155,966 | -1.71(-3.45%) |
Aug 17, 2021 | 50.53 | 54.13 | 48.98 | 49.58 | 199,632 | +0.50(+1.02%) |
Aug 16, 2021 | 48.22 | 50.81 | 46.93 | 49.08 | 225,757 | +1.69(+3.57%) |
Aug 13, 2021 | 48.09 | 48.09 | 46.94 | 47.39 | 34,982 | -0.26(-0.55%) |
Aug 12, 2021 | 48.20 | 48.83 | 47.38 | 47.66 | 44,140 | -0.53(-1.09%) |
Aug 11, 2021 | 48.58 | 48.97 | 47.03 | 48.18 | 95,579 | -0.32(-0.66%) |
Aug 10, 2021 | 46.40 | 49.53 | 46.40 | 48.51 | 347,385 | +2.29(+4.95%) |
Aug 09, 2021 | 42.99 | 47.03 | 42.99 | 46.22 | 197,242 | +3.52(+8.24%) |
Aug 06, 2021 | 42.77 | 43.34 | 42.17 | 42.70 | 37,190 | +0.12(+0.28%) |
Aug 05, 2021 | 41.11 | 42.94 | 40.63 | 42.58 | 119,838 | +1.98(+4.89%) |
Aug 04, 2021 | 41.31 | 41.62 | 40.18 | 40.60 | 71,849 | -0.36(-0.88%) |
Aug 03, 2021 | 41.46 | 41.82 | 40.50 | 40.96 | 87,947 | -0.76(-1.83%) |
Aug 02, 2021 | 42.14 | 43.03 | 41.27 | 41.72 | 74,505 | +0.07(+0.16%) |
Jul 30, 2021 | 42.63 | 43.86 | 41.20 | 41.66 | 168,191 | -1.08(-2.54%) |
Jul 29, 2021 | 42.90 | 43.55 | 42.55 | 42.74 | 85,852 | +0.04(+0.09%) |
Jul 28, 2021 | 41.67 | 43.25 | 41.63 | 42.70 | 62,801 | +1.40(+3.38%) |
Jul 27, 2021 | 41.74 | 41.91 | 40.37 | 41.30 | 115,309 | -0.71(-1.70%) |
Jul 26, 2021 | 43.90 | 44.76 | 41.78 | 42.02 | 111,209 | -1.97(-4.49%) |
Jul 23, 2021 | 43.57 | 44.36 | 43.57 | 43.99 | 46,970 | +0.35(+0.81%) |
Jul 22, 2021 | 42.92 | 43.83 | 42.74 | 43.64 | 76,835 | +0.68(+1.59%) |
Jul 21, 2021 | 42.21 | 43.21 | 42.21 | 42.96 | 61,409 | +1.56(+3.78%) |
Jul 20, 2021 | 41.89 | 42.48 | 41.14 | 41.39 | 62,729 | -0.50(-1.19%) |
Jul 19, 2021 | 42.24 | 43.40 | 41.35 | 41.89 | 117,090 | -1.14(-2.66%) |
Jul 16, 2021 | 40.20 | 44.32 | 39.73 | 43.03 | 302,757 | +3.61(+9.14%) |
Jul 15, 2021 | 41.67 | 41.74 | 39.09 | 39.43 | 207,876 | -2.98(-7.03%) |
Jul 14, 2021 | 43.62 | 44.30 | 42.26 | 42.41 | 97,623 | -1.36(-3.10%) |
Jul 13, 2021 | 44.14 | 45.21 | 43.64 | 43.77 | 153,875 | +0.47(+1.08%) |
Jul 12, 2021 | 44.23 | 46.13 | 42.93 | 43.30 | 349,171 | -0.93(-2.10%) |
Jul 09, 2021 | 43.93 | 44.46 | 43.79 | 44.23 | 235,356 | +0.30(+0.69%) |
Jul 08, 2021 | 43.14 | 44.33 | 42.59 | 43.92 | 192,495 | -0.17(-0.38%) |
Jul 07, 2021 | 41.73 | 44.19 | 41.73 | 44.09 | 168,389 | +2.82(+6.84%) |
Jul 06, 2021 | 42.07 | 42.58 | 41.17 | 41.27 | 206,515 | -0.80(-1.90%) |
Jul 02, 2021 | 41.01 | 42.67 | 40.89 | 42.07 | 168,807 | +1.29(+3.16%) |
Jul 01, 2021 | 41.18 | 42.18 | 40.55 | 40.78 | 163,313 | -0.63(-1.51%) |
Jun 30, 2021 | 39.91 | 42.58 | 39.91 | 41.40 | 315,664 | +1.28(+3.19%) |
Jun 29, 2021 | 38.09 | 40.27 | 38.09 | 40.12 | 237,348 | +1.92(+5.04%) |
Jun 28, 2021 | 37.85 | 38.42 | 37.48 | 38.20 | 146,988 | +0.40(+1.06%) |
Jun 25, 2021 | 37.45 | 38.29 | 37.13 | 37.80 | 165,089 | +0.63(+1.68%) |
Jun 24, 2021 | 37.28 | 37.57 | 36.38 | 37.17 | 143,732 | -0.51(-1.35%) |
Jun 23, 2021 | 37.55 | 37.74 | 37.17 | 37.68 | 123,809 | +0.03(+0.08%) |
Jun 22, 2021 | 38.06 | 38.81 | 37.52 | 37.65 | 91,301 | -0.38(-1.00%) |
Jun 21, 2021 | 37.54 | 38.23 | 36.82 | 38.03 | 110,116 | +0.46(+1.22%) |
Jun 18, 2021 | 36.50 | 38.17 | 36.29 | 37.57 | 392,527 | +1.06(+2.89%) |
Jun 17, 2021 | 36.79 | 36.90 | 35.74 | 36.52 | 112,979 | -0.03(-0.08%) |
Jun 16, 2021 | 36.60 | 37.50 | 36.32 | 36.55 | 175,057 | -0.07(-0.19%) |
Jun 15, 2021 | 37.01 | 37.01 | 35.70 | 36.61 | 193,066 | -0.04(-0.11%) |
Jun 14, 2021 | 36.65 | 37.10 | 36.20 | 36.65 | 60,348 | -0.03(-0.08%) |
Jun 11, 2021 | 36.19 | 36.68 | 35.70 | 36.68 | 164,463 | +0.65(+1.82%) |
Jun 10, 2021 | 36.14 | 37.30 | 35.72 | 36.03 | 155,701 | +0.08(+0.22%) |
Jun 09, 2021 | 36.07 | 36.13 | 35.22 | 35.95 | 492,389 | +0.15(+0.41%) |
Jun 08, 2021 | 36.22 | 36.42 | 35.67 | 35.80 | 230,324 | -0.42(-1.16%) |
Jun 07, 2021 | 35.69 | 36.98 | 35.69 | 36.22 | 274,242 | +0.48(+1.35%) |
Jun 04, 2021 | 35.58 | 36.06 | 35.25 | 35.74 | 314,633 | +0.10(+0.27%) |
Jun 03, 2021 | 35.63 | 36.06 | 33.88 | 35.65 | 1,568,067 | -1.36(-3.67%) |
Jun 02, 2021 | 36.99 | 37.47 | 36.22 | 37.00 | 751,084 | -3.20(-7.95%) |