Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.50 | 50.00 | 39.70 | 39.70 | 347,625 | -8.00(-16.77%) |
Aug 30, 2021 | 43.30 | 48.80 | 41.60 | 47.70 | 197,331 | +5.10(+11.97%) |
Aug 27, 2021 | 42.80 | 43.70 | 41.50 | 42.60 | 33,534 | -0.60(-1.39%) |
Aug 26, 2021 | 43.60 | 45.00 | 43.00 | 43.20 | 37,204 | -0.40(-0.92%) |
Aug 25, 2021 | 44.40 | 44.90 | 42.00 | 43.60 | 63,659 | +0.20(+0.46%) |
Aug 24, 2021 | 41.80 | 46.10 | 40.50 | 43.40 | 85,269 | +3.20(+7.96%) |
Aug 23, 2021 | 38.90 | 40.60 | 38.05 | 40.20 | 60,746 | +1.50(+3.88%) |
Aug 20, 2021 | 37.80 | 39.00 | 37.10 | 38.70 | 29,982 | +1.10(+2.93%) |
Aug 19, 2021 | 39.50 | 39.70 | 37.10 | 37.60 | 53,582 | -2.40(-6.00%) |
Aug 18, 2021 | 39.50 | 41.30 | 37.91 | 40.00 | 34,788 | +1.50(+3.90%) |
Aug 17, 2021 | 37.20 | 39.80 | 36.00 | 38.50 | 78,956 | +0.60(+1.58%) |
Aug 16, 2021 | 39.60 | 40.60 | 37.70 | 37.90 | 67,692 | -2.40(-5.96%) |
Aug 13, 2021 | 44.00 | 44.00 | 39.75 | 40.30 | 135,407 | -4.30(-9.64%) |
Aug 12, 2021 | 46.50 | 46.90 | 43.80 | 44.60 | 59,375 | -2.50(-5.31%) |
Aug 11, 2021 | 46.60 | 47.10 | 46.19 | 47.10 | 22,770 | +0.60(+1.29%) |
Aug 10, 2021 | 47.20 | 48.60 | 46.09 | 46.50 | 34,969 | -0.50(-1.06%) |
Aug 09, 2021 | 47.10 | 48.27 | 46.10 | 47.00 | 38,184 | +0.40(+0.86%) |
Aug 06, 2021 | 46.50 | 48.40 | 45.80 | 46.60 | 34,200 | +0.50(+1.08%) |
Aug 05, 2021 | 45.20 | 47.60 | 45.20 | 46.10 | 29,551 | +0.40(+0.88%) |
Aug 04, 2021 | 47.10 | 49.62 | 45.40 | 45.70 | 69,327 | -1.10(-2.35%) |
Aug 03, 2021 | 48.40 | 48.40 | 45.80 | 46.80 | 27,957 | -1.10(-2.30%) |
Aug 02, 2021 | 48.30 | 49.00 | 46.90 | 47.90 | 72,430 | +0.80(+1.70%) |
Jul 30, 2021 | 47.40 | 49.10 | 46.50 | 47.10 | 39,593 | -1.60(-3.29%) |
Jul 29, 2021 | 48.50 | 53.40 | 48.00 | 48.70 | 115,411 | +2.00(+4.28%) |
Jul 28, 2021 | 46.60 | 49.37 | 46.40 | 46.70 | 99,576 | +0.60(+1.30%) |
Jul 27, 2021 | 46.00 | 47.50 | 43.60 | 46.10 | 76,567 | -1.40(-2.95%) |
Jul 26, 2021 | 45.20 | 50.30 | 45.00 | 47.50 | 51,749 | -0.60(-1.25%) |
Jul 23, 2021 | 51.92 | 51.92 | 47.10 | 48.10 | 138,627 | -4.90(-9.25%) |
Jul 22, 2021 | 56.20 | 57.00 | 52.30 | 53.00 | 48,934 | -3.10(-5.53%) |
Jul 21, 2021 | 53.90 | 56.10 | 52.58 | 56.10 | 47,453 | +2.60(+4.86%) |
Jul 20, 2021 | 53.10 | 54.90 | 50.70 | 53.50 | 70,751 | +1.20(+2.29%) |
Jul 19, 2021 | 52.60 | 53.60 | 50.81 | 52.30 | 117,315 | -3.60(-6.44%) |
Jul 16, 2021 | 64.00 | 64.40 | 52.40 | 55.90 | 2,119,125 | +0.40(+0.72%) |
Jul 15, 2021 | 52.90 | 56.50 | 52.60 | 55.50 | 55,543 | +2.80(+5.31%) |
Jul 14, 2021 | 56.40 | 57.40 | 52.51 | 52.70 | 86,786 | -3.70(-6.56%) |
Jul 13, 2021 | 57.30 | 58.60 | 56.20 | 56.40 | 49,690 | +0.00(+0.00%) |
Jul 12, 2021 | 61.00 | 61.10 | 55.90 | 56.40 | 112,371 | -3.60(-6.00%) |
Jul 09, 2021 | 58.80 | 60.50 | 58.00 | 60.00 | 53,065 | +1.70(+2.92%) |
Jul 08, 2021 | 54.20 | 59.30 | 54.00 | 58.30 | 86,990 | +1.40(+2.46%) |
Jul 07, 2021 | 63.00 | 63.70 | 56.10 | 56.90 | 123,258 | -5.20(-8.37%) |
Jul 06, 2021 | 63.80 | 64.00 | 61.50 | 62.10 | 101,630 | -4.90(-7.31%) |
Jul 02, 2021 | 69.70 | 73.20 | 67.00 | 67.00 | 74,731 | -2.90(-4.15%) |
Jul 01, 2021 | 72.80 | 78.00 | 69.30 | 69.90 | 105,800 | -3.40(-4.64%) |
Jun 30, 2021 | 71.40 | 74.00 | 70.60 | 73.30 | 56,935 | +0.80(+1.10%) |
Jun 29, 2021 | 74.00 | 75.80 | 70.20 | 72.50 | 105,135 | -2.50(-3.33%) |
Jun 28, 2021 | 71.10 | 76.50 | 70.80 | 75.00 | 86,790 | +3.10(+4.31%) |
Jun 25, 2021 | 71.30 | 73.30 | 70.20 | 71.90 | 100,481 | +1.90(+2.71%) |
Jun 24, 2021 | 67.10 | 71.00 | 66.00 | 70.00 | 134,296 | +3.20(+4.79%) |
Jun 23, 2021 | 62.50 | 68.60 | 62.02 | 66.80 | 200,888 | +5.40(+8.79%) |
Jun 22, 2021 | 58.50 | 61.86 | 56.50 | 61.40 | 132,080 | +2.30(+3.89%) |
Jun 21, 2021 | 61.30 | 61.70 | 57.80 | 59.10 | 86,076 | -2.20(-3.59%) |
Jun 18, 2021 | 60.60 | 63.60 | 60.40 | 61.30 | 102,786 | -0.70(-1.13%) |
Jun 17, 2021 | 62.40 | 64.90 | 60.80 | 62.00 | 87,497 | -0.30(-0.48%) |
Jun 16, 2021 | 61.20 | 62.40 | 58.50 | 62.30 | 110,406 | -0.20(-0.32%) |
Jun 15, 2021 | 67.70 | 67.95 | 61.20 | 62.50 | 138,538 | -3.70(-5.59%) |
Jun 14, 2021 | 69.00 | 70.40 | 66.00 | 66.20 | 103,396 | -2.10(-3.07%) |
Jun 11, 2021 | 72.60 | 73.00 | 65.90 | 68.30 | 191,286 | -2.00(-2.84%) |
Jun 10, 2021 | 76.90 | 83.80 | 70.30 | 70.30 | 494,936 | -4.40(-5.89%) |
Jun 09, 2021 | 72.10 | 81.80 | 69.40 | 74.70 | 673,286 | +1.50(+2.05%) |
Jun 08, 2021 | 73.30 | 76.70 | 68.00 | 73.20 | 251,506 | +1.80(+2.52%) |
Jun 07, 2021 | 67.10 | 81.80 | 65.24 | 71.40 | 875,581 | +4.90(+7.37%) |
Jun 04, 2021 | 65.00 | 72.80 | 64.90 | 66.50 | 400,239 | +3.40(+5.39%) |
Jun 03, 2021 | 67.00 | 68.60 | 60.90 | 63.10 | 291,466 | -5.90(-8.55%) |
Jun 02, 2021 | 71.70 | 74.80 | 65.60 | 69.00 | 479,790 | -6.40(-8.49%) |