Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.91 | 42.63 | 40.75 | 41.91 | 1,383,212 | -0.05(-0.12%) |
Aug 30, 2021 | 42.00 | 42.03 | 40.76 | 41.96 | 1,360,570 | -0.28(-0.66%) |
Aug 27, 2021 | 40.89 | 42.84 | 40.60 | 42.24 | 896,442 | +0.56(+1.34%) |
Aug 26, 2021 | 41.49 | 43.79 | 41.45 | 41.68 | 1,609,788 | -0.01(-0.02%) |
Aug 25, 2021 | 42.53 | 42.97 | 41.23 | 41.69 | 1,051,073 | -0.98(-2.30%) |
Aug 24, 2021 | 41.18 | 42.97 | 41.10 | 42.67 | 1,208,570 | +2.01(+4.94%) |
Aug 23, 2021 | 40.53 | 41.32 | 40.07 | 40.66 | 972,241 | +0.95(+2.39%) |
Aug 20, 2021 | 39.03 | 39.96 | 38.32 | 39.71 | 911,158 | +0.12(+0.30%) |
Aug 19, 2021 | 40.91 | 41.20 | 39.37 | 39.59 | 1,247,773 | -1.00(-2.46%) |
Aug 18, 2021 | 39.93 | 41.24 | 39.16 | 40.59 | 1,305,450 | +0.85(+2.14%) |
Aug 17, 2021 | 41.45 | 41.45 | 39.51 | 39.74 | 1,692,262 | -1.97(-4.72%) |
Aug 16, 2021 | 41.90 | 42.46 | 40.52 | 41.71 | 926,037 | -0.13(-0.31%) |
Aug 13, 2021 | 43.93 | 43.93 | 41.21 | 41.84 | 1,982,101 | -2.20(-5.00%) |
Aug 12, 2021 | 44.05 | 44.68 | 43.00 | 44.04 | 814,359 | -0.34(-0.77%) |
Aug 11, 2021 | 44.53 | 44.85 | 43.38 | 44.38 | 1,063,323 | -0.42(-0.94%) |
Aug 10, 2021 | 44.32 | 45.62 | 44.08 | 44.80 | 1,233,069 | +0.27(+0.61%) |
Aug 09, 2021 | 46.02 | 46.04 | 44.36 | 44.53 | 1,591,388 | -1.42(-3.09%) |
Aug 06, 2021 | 47.83 | 48.03 | 45.23 | 45.95 | 1,389,530 | -1.33(-2.81%) |
Aug 05, 2021 | 47.83 | 48.41 | 46.45 | 47.28 | 2,179,651 | -0.80(-1.66%) |
Aug 04, 2021 | 53.05 | 53.48 | 48.00 | 48.08 | 2,518,805 | -5.67(-10.55%) |
Aug 03, 2021 | 54.29 | 54.80 | 52.97 | 53.75 | 945,817 | -1.42(-2.57%) |
Aug 02, 2021 | 54.39 | 56.70 | 53.49 | 55.17 | 695,421 | +1.25(+2.32%) |
Jul 30, 2021 | 54.85 | 55.88 | 53.41 | 53.92 | 846,395 | -1.91(-3.42%) |
Jul 29, 2021 | 56.71 | 56.86 | 55.23 | 55.83 | 600,982 | -0.77(-1.36%) |
Jul 28, 2021 | 56.54 | 57.94 | 56.21 | 56.60 | 511,721 | +0.94(+1.69%) |
Jul 27, 2021 | 56.93 | 57.01 | 54.14 | 55.66 | 1,140,537 | -1.53(-2.68%) |
Jul 26, 2021 | 57.80 | 59.86 | 56.46 | 57.19 | 727,576 | -0.75(-1.29%) |
Jul 23, 2021 | 57.19 | 57.99 | 56.10 | 57.94 | 548,065 | +1.00(+1.76%) |
Jul 22, 2021 | 56.84 | 57.19 | 55.92 | 56.94 | 576,515 | +0.08(+0.14%) |
Jul 21, 2021 | 57.15 | 58.18 | 56.34 | 56.86 | 715,069 | +0.20(+0.35%) |
Jul 20, 2021 | 54.76 | 56.99 | 53.85 | 56.66 | 902,865 | +1.90(+3.47%) |
Jul 19, 2021 | 51.21 | 55.62 | 50.63 | 54.76 | 1,404,202 | +2.43(+4.64%) |
Jul 16, 2021 | 55.12 | 55.36 | 52.24 | 52.33 | 1,119,707 | -2.51(-4.58%) |
Jul 15, 2021 | 56.28 | 56.28 | 53.55 | 54.84 | 1,244,081 | -1.46(-2.59%) |
Jul 14, 2021 | 60.32 | 60.32 | 56.29 | 56.30 | 810,817 | -4.01(-6.65%) |
Jul 13, 2021 | 60.62 | 62.38 | 60.00 | 60.31 | 922,851 | -0.13(-0.22%) |
Jul 12, 2021 | 60.56 | 60.91 | 58.50 | 60.44 | 892,463 | -0.21(-0.35%) |
Jul 09, 2021 | 59.50 | 60.74 | 57.85 | 60.65 | 912,120 | +1.57(+2.66%) |
Jul 08, 2021 | 56.74 | 59.24 | 55.71 | 59.08 | 1,301,684 | -0.01(-0.02%) |
Jul 07, 2021 | 63.62 | 63.62 | 58.61 | 59.09 | 1,726,000 | -4.23(-6.68%) |
Jul 06, 2021 | 62.75 | 63.73 | 61.90 | 63.32 | 1,037,848 | +0.36(+0.57%) |
Jul 02, 2021 | 63.30 | 63.58 | 61.29 | 62.96 | 909,565 | -0.03(-0.05%) |
Jul 01, 2021 | 61.18 | 63.04 | 60.60 | 62.99 | 1,196,478 | +2.69(+4.46%) |
Jun 30, 2021 | 62.08 | 62.33 | 60.01 | 60.30 | 1,271,441 | -2.05(-3.29%) |
Jun 29, 2021 | 63.90 | 64.50 | 61.83 | 62.35 | 997,069 | -1.29(-2.03%) |
Jun 28, 2021 | 61.97 | 63.68 | 61.40 | 63.64 | 1,313,853 | +2.14(+3.48%) |
Jun 25, 2021 | 63.30 | 63.90 | 61.14 | 61.50 | 1,669,979 | -1.77(-2.80%) |
Jun 24, 2021 | 60.44 | 63.62 | 59.68 | 63.27 | 1,514,413 | +2.89(+4.79%) |
Jun 23, 2021 | 61.54 | 61.59 | 58.51 | 60.38 | 2,318,165 | -2.52(-4.01%) |
Jun 22, 2021 | 61.42 | 63.20 | 60.55 | 62.90 | 1,198,534 | +1.55(+2.53%) |
Jun 21, 2021 | 59.00 | 61.88 | 58.51 | 61.35 | 1,401,419 | +2.17(+3.67%) |
Jun 18, 2021 | 61.09 | 61.37 | 58.29 | 59.18 | 1,514,462 | -2.32(-3.77%) |
Jun 17, 2021 | 58.68 | 62.00 | 58.56 | 61.50 | 1,125,968 | +2.45(+4.15%) |
Jun 16, 2021 | 60.32 | 61.07 | 58.15 | 59.05 | 1,862,111 | -2.08(-3.40%) |
Jun 15, 2021 | 63.23 | 63.45 | 60.31 | 61.13 | 1,032,376 | -1.98(-3.14%) |
Jun 14, 2021 | 64.42 | 64.52 | 62.68 | 63.11 | 1,105,434 | -0.98(-1.53%) |
Jun 11, 2021 | 63.50 | 64.31 | 62.06 | 64.09 | 1,493,493 | +1.06(+1.68%) |
Jun 10, 2021 | 64.13 | 64.41 | 61.37 | 63.03 | 2,367,203 | -1.62(-2.51%) |
Jun 09, 2021 | 66.45 | 68.15 | 64.03 | 64.65 | 2,774,455 | -1.45(-2.19%) |
Jun 08, 2021 | 66.60 | 69.20 | 62.50 | 66.10 | 9,241,097 | +8.16(+14.08%) |
Jun 07, 2021 | 55.60 | 59.93 | 54.95 | 57.94 | 4,265,780 | +2.42(+4.36%) |
Jun 04, 2021 | 56.00 | 56.34 | 54.76 | 55.52 | 1,242,592 | -0.43(-0.77%) |
Jun 03, 2021 | 56.36 | 57.16 | 55.06 | 55.95 | 1,753,925 | -1.39(-2.42%) |
Jun 02, 2021 | 53.61 | 57.62 | 53.50 | 57.34 | 1,664,852 | +3.99(+7.48%) |