Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.20 | 38.00 | 37.00 | 37.60 | 4,212 | +0.80(+2.17%) |
Aug 30, 2021 | 37.70 | 38.10 | 36.60 | 36.80 | 7,577 | -0.90(-2.39%) |
Aug 27, 2021 | 36.60 | 38.10 | 36.60 | 37.70 | 5,717 | +1.10(+3.01%) |
Aug 26, 2021 | 39.50 | 39.50 | 36.30 | 36.60 | 7,148 | -2.40(-6.15%) |
Aug 25, 2021 | 38.00 | 39.90 | 37.21 | 39.00 | 12,141 | +0.80(+2.09%) |
Aug 24, 2021 | 39.00 | 39.30 | 37.60 | 38.20 | 12,040 | -0.80(-2.05%) |
Aug 23, 2021 | 36.80 | 40.90 | 36.80 | 39.00 | 13,000 | +2.70(+7.44%) |
Aug 20, 2021 | 36.70 | 36.90 | 36.10 | 36.30 | 10,542 | -0.60(-1.63%) |
Aug 19, 2021 | 37.20 | 37.35 | 36.10 | 36.90 | 13,929 | -0.40(-1.07%) |
Aug 18, 2021 | 37.60 | 38.30 | 36.80 | 37.30 | 10,804 | -0.80(-2.10%) |
Aug 17, 2021 | 37.10 | 38.50 | 37.10 | 38.10 | 12,502 | +0.40(+1.06%) |
Aug 16, 2021 | 38.20 | 38.50 | 36.00 | 37.70 | 18,433 | +0.40(+1.07%) |
Aug 13, 2021 | 40.10 | 41.80 | 36.00 | 37.30 | 73,162 | -9.60(-20.47%) |
Aug 12, 2021 | 47.10 | 48.28 | 46.50 | 46.90 | 9,052 | -0.40(-0.85%) |
Aug 11, 2021 | 46.40 | 47.40 | 45.70 | 47.30 | 4,524 | +0.80(+1.72%) |
Aug 10, 2021 | 46.90 | 47.20 | 46.40 | 46.50 | 4,532 | -0.90(-1.90%) |
Aug 09, 2021 | 47.10 | 48.36 | 45.30 | 47.40 | 18,146 | -0.40(-0.84%) |
Aug 06, 2021 | 46.48 | 48.70 | 46.48 | 47.80 | 8,313 | +0.60(+1.27%) |
Aug 05, 2021 | 46.20 | 48.00 | 46.20 | 47.20 | 4,869 | +0.80(+1.72%) |
Aug 04, 2021 | 48.20 | 48.80 | 46.00 | 46.40 | 10,575 | -1.90(-3.93%) |
Aug 03, 2021 | 49.10 | 49.10 | 47.90 | 48.30 | 4,038 | -0.10(-0.21%) |
Aug 02, 2021 | 48.10 | 51.80 | 47.40 | 48.40 | 9,119 | +0.70(+1.47%) |
Jul 30, 2021 | 48.30 | 48.87 | 47.10 | 47.70 | 10,126 | -0.90(-1.85%) |
Jul 29, 2021 | 48.40 | 50.05 | 48.40 | 48.60 | 5,177 | +0.40(+0.83%) |
Jul 28, 2021 | 49.00 | 49.26 | 46.91 | 48.20 | 10,468 | -0.40(-0.82%) |
Jul 27, 2021 | 50.40 | 50.40 | 48.40 | 48.60 | 13,995 | -2.20(-4.33%) |
Jul 26, 2021 | 51.30 | 52.50 | 49.40 | 50.80 | 14,351 | -0.10(-0.20%) |
Jul 23, 2021 | 51.40 | 51.60 | 49.80 | 50.90 | 12,220 | +0.30(+0.59%) |
Jul 22, 2021 | 54.50 | 54.60 | 50.30 | 50.60 | 11,986 | -3.60(-6.64%) |
Jul 21, 2021 | 51.20 | 57.00 | 50.70 | 54.20 | 46,824 | +3.20(+6.27%) |
Jul 20, 2021 | 50.00 | 52.70 | 50.00 | 51.00 | 14,298 | +1.50(+3.03%) |
Jul 19, 2021 | 46.70 | 50.90 | 45.50 | 49.50 | 25,366 | +1.60(+3.34%) |
Jul 16, 2021 | 50.90 | 51.80 | 47.90 | 47.90 | 20,183 | -2.60(-5.15%) |
Jul 15, 2021 | 50.60 | 52.80 | 50.10 | 50.50 | 12,692 | -0.10(-0.20%) |
Jul 14, 2021 | 51.30 | 52.90 | 50.00 | 50.60 | 10,580 | -0.50(-0.98%) |
Jul 13, 2021 | 48.80 | 53.50 | 48.80 | 51.10 | 21,978 | -1.10(-2.11%) |
Jul 12, 2021 | 49.90 | 54.00 | 49.90 | 52.20 | 51,714 | +2.60(+5.24%) |
Jul 09, 2021 | 43.50 | 50.50 | 43.50 | 49.60 | 93,184 | +6.70(+15.62%) |
Jul 08, 2021 | 43.20 | 43.20 | 42.50 | 42.90 | 6,993 | -1.00(-2.28%) |
Jul 07, 2021 | 43.30 | 44.00 | 42.80 | 43.90 | 5,218 | +0.60(+1.39%) |
Jul 06, 2021 | 43.50 | 44.10 | 42.60 | 43.30 | 4,435 | -0.20(-0.46%) |
Jul 02, 2021 | 44.20 | 44.59 | 43.30 | 43.50 | 3,947 | -0.80(-1.81%) |
Jul 01, 2021 | 45.00 | 45.00 | 44.20 | 44.30 | 4,287 | -0.20(-0.45%) |
Jun 30, 2021 | 42.80 | 45.20 | 42.80 | 44.50 | 6,903 | +1.70(+3.97%) |
Jun 29, 2021 | 43.70 | 43.71 | 42.70 | 42.80 | 3,230 | -0.40(-0.93%) |
Jun 28, 2021 | 44.20 | 44.65 | 42.70 | 43.20 | 6,447 | -1.00(-2.26%) |
Jun 25, 2021 | 44.00 | 45.00 | 44.00 | 44.20 | 11,772 | +0.00(+0.00%) |
Jun 24, 2021 | 43.80 | 44.60 | 43.30 | 44.20 | 3,553 | +0.30(+0.68%) |
Jun 23, 2021 | 43.90 | 44.00 | 43.30 | 43.90 | 2,659 | +0.20(+0.46%) |
Jun 22, 2021 | 42.60 | 46.30 | 42.60 | 43.70 | 2,628 | +1.10(+2.58%) |
Jun 21, 2021 | 43.50 | 43.50 | 42.25 | 42.60 | 5,190 | -0.90(-2.07%) |
Jun 18, 2021 | 44.00 | 44.35 | 43.19 | 43.50 | 6,237 | -0.70(-1.58%) |
Jun 17, 2021 | 45.10 | 45.10 | 44.00 | 44.20 | 6,035 | -1.20(-2.64%) |
Jun 16, 2021 | 45.00 | 45.70 | 44.20 | 45.40 | 5,189 | +0.30(+0.67%) |
Jun 15, 2021 | 45.40 | 46.50 | 44.20 | 45.10 | 5,602 | -0.40(-0.88%) |
Jun 14, 2021 | 46.10 | 47.13 | 45.20 | 45.50 | 3,802 | -0.90(-1.94%) |
Jun 11, 2021 | 45.00 | 46.40 | 44.70 | 46.40 | 4,264 | +1.50(+3.34%) |
Jun 10, 2021 | 47.10 | 47.26 | 44.80 | 44.90 | 9,888 | -2.00(-4.26%) |
Jun 09, 2021 | 44.90 | 47.00 | 44.00 | 46.90 | 17,680 | +2.40(+5.39%) |
Jun 08, 2021 | 45.60 | 45.60 | 43.90 | 44.50 | 6,743 | -1.00(-2.20%) |
Jun 07, 2021 | 45.70 | 46.00 | 45.10 | 45.50 | 3,829 | -0.40(-0.87%) |
Jun 04, 2021 | 45.00 | 46.00 | 44.50 | 45.90 | 7,542 | +1.10(+2.46%) |
Jun 03, 2021 | 44.50 | 44.85 | 43.90 | 44.80 | 4,694 | +0.20(+0.45%) |
Jun 02, 2021 | 44.10 | 44.70 | 44.10 | 44.60 | 5,391 | +0.70(+1.59%) |