Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.17 | 38.65 | 37.85 | 38.29 | 146,153 | +0.37(+0.98%) |
Aug 30, 2021 | 38.00 | 38.48 | 36.82 | 37.92 | 251,974 | -0.11(-0.29%) |
Aug 27, 2021 | 36.70 | 38.33 | 35.86 | 38.03 | 257,810 | +1.13(+3.06%) |
Aug 26, 2021 | 38.00 | 38.56 | 36.64 | 36.90 | 177,484 | -1.30(-3.40%) |
Aug 25, 2021 | 37.47 | 38.31 | 36.52 | 38.20 | 118,565 | +0.73(+1.95%) |
Aug 24, 2021 | 38.40 | 38.73 | 36.59 | 37.47 | 418,864 | -0.21(-0.56%) |
Aug 23, 2021 | 37.20 | 38.66 | 35.58 | 37.68 | 446,840 | +2.30(+6.50%) |
Aug 20, 2021 | 35.07 | 36.52 | 35.07 | 35.38 | 291,292 | +0.07(+0.20%) |
Aug 19, 2021 | 37.71 | 37.71 | 34.85 | 35.31 | 899,848 | -2.84(-7.44%) |
Aug 18, 2021 | 38.87 | 39.30 | 38.00 | 38.15 | 310,781 | -0.84(-2.15%) |
Aug 17, 2021 | 38.27 | 39.27 | 38.02 | 38.99 | 248,886 | +0.01(+0.03%) |
Aug 16, 2021 | 40.50 | 40.60 | 38.39 | 38.98 | 197,375 | -1.68(-4.13%) |
Aug 13, 2021 | 41.05 | 41.05 | 40.00 | 40.66 | 145,471 | +0.55(+1.37%) |
Aug 12, 2021 | 40.39 | 40.95 | 39.61 | 40.11 | 425,935 | +0.10(+0.25%) |
Aug 11, 2021 | 41.15 | 41.34 | 39.47 | 40.01 | 533,123 | -2.11(-5.01%) |
Aug 10, 2021 | 42.99 | 43.27 | 41.86 | 42.12 | 229,945 | -0.38(-0.89%) |
Aug 09, 2021 | 42.20 | 43.08 | 41.91 | 42.50 | 289,041 | +0.08(+0.19%) |
Aug 06, 2021 | 44.50 | 44.50 | 42.24 | 42.42 | 176,682 | -2.09(-4.70%) |
Aug 05, 2021 | 43.91 | 44.56 | 43.66 | 44.51 | 315,698 | +0.21(+0.47%) |
Aug 04, 2021 | 44.57 | 45.21 | 43.90 | 44.30 | 192,489 | -0.53(-1.18%) |
Aug 03, 2021 | 43.53 | 45.46 | 43.53 | 44.83 | 349,099 | +1.75(+4.06%) |
Aug 02, 2021 | 43.06 | 44.20 | 42.72 | 43.08 | 310,243 | +0.05(+0.12%) |
Jul 30, 2021 | 43.93 | 44.05 | 42.80 | 43.03 | 222,745 | -0.90(-2.05%) |
Jul 29, 2021 | 44.47 | 44.80 | 43.63 | 43.93 | 183,415 | -0.54(-1.21%) |
Jul 28, 2021 | 43.32 | 44.98 | 43.10 | 44.47 | 563,746 | +2.82(+6.77%) |
Jul 27, 2021 | 41.55 | 43.55 | 38.99 | 41.65 | 1,570,927 | -2.28(-5.19%) |
Jul 26, 2021 | 45.00 | 46.48 | 43.67 | 43.93 | 667,444 | -3.85(-8.06%) |
Jul 23, 2021 | 47.50 | 47.90 | 45.45 | 47.78 | 357,367 | -1.27(-2.59%) |
Jul 22, 2021 | 47.92 | 49.49 | 46.71 | 49.05 | 248,032 | +1.45(+3.05%) |
Jul 21, 2021 | 45.81 | 47.66 | 44.55 | 47.60 | 389,237 | +1.77(+3.86%) |
Jul 20, 2021 | 44.16 | 45.91 | 43.71 | 45.83 | 657,547 | +1.96(+4.47%) |
Jul 19, 2021 | 40.62 | 44.93 | 40.54 | 43.87 | 1,125,915 | +3.17(+7.79%) |
Jul 16, 2021 | 39.52 | 40.70 | 39.40 | 40.70 | 215,010 | +1.32(+3.35%) |
Jul 15, 2021 | 40.34 | 40.34 | 39.06 | 39.38 | 241,315 | -0.58(-1.45%) |
Jul 14, 2021 | 40.10 | 40.84 | 39.60 | 39.96 | 363,739 | -0.04(-0.10%) |
Jul 13, 2021 | 39.81 | 40.44 | 39.32 | 40.00 | 366,606 | +0.19(+0.48%) |
Jul 12, 2021 | 40.77 | 40.94 | 39.75 | 39.81 | 161,326 | -0.55(-1.36%) |
Jul 09, 2021 | 39.50 | 40.43 | 39.00 | 40.36 | 144,369 | +0.78(+1.97%) |
Jul 08, 2021 | 38.22 | 39.58 | 37.70 | 39.58 | 140,421 | +0.33(+0.84%) |
Jul 07, 2021 | 40.08 | 40.76 | 38.93 | 39.25 | 321,996 | -0.11(-0.28%) |
Jul 06, 2021 | 39.60 | 39.60 | 37.10 | 39.36 | 438,920 | -1.65(-4.02%) |
Jul 02, 2021 | 40.64 | 41.39 | 40.47 | 41.01 | 262,533 | -0.77(-1.84%) |
Jul 01, 2021 | 41.05 | 42.74 | 40.50 | 41.78 | 450,301 | +0.73(+1.78%) |
Jun 30, 2021 | 40.78 | 41.45 | 40.10 | 41.05 | 228,605 | +0.23(+0.56%) |
Jun 29, 2021 | 41.00 | 41.73 | 40.62 | 40.82 | 240,834 | -0.27(-0.66%) |
Jun 28, 2021 | 40.54 | 41.38 | 40.17 | 41.09 | 272,896 | +0.98(+2.44%) |
Jun 25, 2021 | 40.33 | 40.58 | 39.73 | 40.11 | 262,339 | -0.23(-0.57%) |
Jun 24, 2021 | 41.06 | 41.53 | 39.91 | 40.34 | 329,087 | -0.55(-1.35%) |
Jun 23, 2021 | 39.99 | 41.59 | 39.81 | 40.89 | 373,316 | +1.18(+2.97%) |
Jun 22, 2021 | 39.46 | 39.98 | 38.42 | 39.71 | 272,879 | +0.66(+1.69%) |
Jun 21, 2021 | 38.03 | 39.58 | 37.65 | 39.05 | 685,097 | +1.06(+2.79%) |
Jun 18, 2021 | 39.15 | 40.30 | 37.96 | 37.99 | 1,540,267 | -0.77(-1.99%) |
Jun 17, 2021 | 38.96 | 40.03 | 38.32 | 38.76 | 549,172 | -0.17(-0.44%) |
Jun 16, 2021 | 38.38 | 39.08 | 38.38 | 38.93 | 245,647 | +0.09(+0.23%) |
Jun 15, 2021 | 40.44 | 40.48 | 38.40 | 38.84 | 394,395 | -1.60(-3.96%) |
Jun 14, 2021 | 39.95 | 40.70 | 39.89 | 40.44 | 292,081 | +0.54(+1.35%) |
Jun 11, 2021 | 41.41 | 41.54 | 39.39 | 39.90 | 326,582 | -1.19(-2.90%) |
Jun 10, 2021 | 40.74 | 41.60 | 40.18 | 41.09 | 252,437 | +0.14(+0.34%) |
Jun 09, 2021 | 39.65 | 41.78 | 39.61 | 40.95 | 766,123 | +2.05(+5.27%) |
Jun 08, 2021 | 39.11 | 40.24 | 38.63 | 38.90 | 358,118 | +0.16(+0.41%) |
Jun 07, 2021 | 38.46 | 39.78 | 38.30 | 38.74 | 1,036,751 | +0.07(+0.18%) |
Jun 04, 2021 | 39.63 | 39.82 | 38.38 | 38.67 | 257,560 | -1.07(-2.69%) |
Jun 03, 2021 | 39.20 | 40.19 | 38.61 | 39.74 | 371,425 | -0.49(-1.22%) |
Jun 02, 2021 | 38.90 | 40.44 | 38.45 | 40.23 | 417,630 | +1.47(+3.79%) |