Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.55 | 48.00 | 46.07 | 47.80 | 231,676 | +1.31(+2.82%) |
Aug 30, 2021 | 47.26 | 47.46 | 46.09 | 46.49 | 148,918 | -0.41(-0.87%) |
Aug 27, 2021 | 46.56 | 47.85 | 46.19 | 46.90 | 181,190 | +0.40(+0.86%) |
Aug 26, 2021 | 46.50 | 47.45 | 45.80 | 46.50 | 193,656 | +0.23(+0.50%) |
Aug 25, 2021 | 47.35 | 47.35 | 45.49 | 46.27 | 158,197 | -1.07(-2.26%) |
Aug 24, 2021 | 46.38 | 47.39 | 46.11 | 47.34 | 170,241 | +1.17(+2.53%) |
Aug 23, 2021 | 44.75 | 46.27 | 44.57 | 46.17 | 283,451 | +1.73(+3.89%) |
Aug 20, 2021 | 41.88 | 44.64 | 41.82 | 44.44 | 283,267 | +2.53(+6.04%) |
Aug 19, 2021 | 44.63 | 44.74 | 41.66 | 41.91 | 250,943 | -2.81(-6.28%) |
Aug 18, 2021 | 43.98 | 45.08 | 43.00 | 44.72 | 327,046 | +1.09(+2.50%) |
Aug 17, 2021 | 44.94 | 45.40 | 43.48 | 43.63 | 371,970 | -1.78(-3.92%) |
Aug 16, 2021 | 45.38 | 45.99 | 45.21 | 45.41 | 260,492 | -0.18(-0.39%) |
Aug 13, 2021 | 45.93 | 46.30 | 44.95 | 45.59 | 259,638 | -0.55(-1.19%) |
Aug 12, 2021 | 45.60 | 46.37 | 44.30 | 46.14 | 356,610 | +0.14(+0.30%) |
Aug 11, 2021 | 47.92 | 48.31 | 45.60 | 46.00 | 487,548 | -1.94(-4.05%) |
Aug 10, 2021 | 50.00 | 50.18 | 47.90 | 47.94 | 231,846 | -1.62(-3.27%) |
Aug 09, 2021 | 49.92 | 50.95 | 49.01 | 49.56 | 347,508 | -0.49(-0.98%) |
Aug 06, 2021 | 49.35 | 50.22 | 46.82 | 50.05 | 764,269 | +1.76(+3.64%) |
Aug 05, 2021 | 49.44 | 49.83 | 48.02 | 48.29 | 629,170 | -1.43(-2.88%) |
Aug 04, 2021 | 51.02 | 52.32 | 49.63 | 49.72 | 266,844 | -1.38(-2.70%) |
Aug 03, 2021 | 50.63 | 51.97 | 50.23 | 51.10 | 385,910 | +0.30(+0.59%) |
Aug 02, 2021 | 51.53 | 51.73 | 50.69 | 50.80 | 288,104 | -0.32(-0.63%) |
Jul 30, 2021 | 50.92 | 51.83 | 50.92 | 51.12 | 163,019 | -0.03(-0.06%) |
Jul 29, 2021 | 52.37 | 52.43 | 50.59 | 51.15 | 258,784 | -1.09(-2.09%) |
Jul 28, 2021 | 50.58 | 52.75 | 50.58 | 52.24 | 282,300 | +1.74(+3.45%) |
Jul 27, 2021 | 49.97 | 50.93 | 49.50 | 50.50 | 302,620 | +0.14(+0.28%) |
Jul 26, 2021 | 50.09 | 50.37 | 48.71 | 50.36 | 522,021 | +0.27(+0.54%) |
Jul 23, 2021 | 51.51 | 51.93 | 49.02 | 50.09 | 268,710 | -1.09(-2.13%) |
Jul 22, 2021 | 52.76 | 53.20 | 50.53 | 51.18 | 397,853 | -1.43(-2.72%) |
Jul 21, 2021 | 52.70 | 53.28 | 51.75 | 52.61 | 224,141 | +0.16(+0.31%) |
Jul 20, 2021 | 52.26 | 53.49 | 52.25 | 52.45 | 353,503 | +0.45(+0.87%) |
Jul 19, 2021 | 52.47 | 53.00 | 49.76 | 52.00 | 432,372 | -1.06(-2.00%) |
Jul 16, 2021 | 53.91 | 54.92 | 52.97 | 53.06 | 379,298 | -0.51(-0.95%) |
Jul 15, 2021 | 53.97 | 54.87 | 53.12 | 53.57 | 607,457 | -0.33(-0.61%) |
Jul 14, 2021 | 59.00 | 60.20 | 53.56 | 53.90 | 1,008,380 | -5.17(-8.75%) |
Jul 13, 2021 | 59.50 | 59.96 | 57.57 | 59.07 | 396,619 | -0.38(-0.64%) |
Jul 12, 2021 | 61.51 | 61.71 | 58.50 | 59.45 | 660,451 | -2.32(-3.76%) |
Jul 09, 2021 | 62.31 | 63.00 | 61.50 | 61.77 | 263,187 | -0.50(-0.80%) |
Jul 08, 2021 | 59.51 | 63.48 | 59.05 | 62.27 | 367,996 | +1.75(+2.89%) |
Jul 07, 2021 | 62.96 | 63.37 | 60.25 | 60.52 | 531,499 | -2.38(-3.78%) |
Jul 06, 2021 | 63.71 | 63.78 | 62.11 | 62.90 | 243,892 | -0.23(-0.36%) |
Jul 02, 2021 | 63.83 | 63.99 | 62.24 | 63.13 | 300,200 | -0.62(-0.97%) |
Jul 01, 2021 | 66.25 | 67.28 | 63.16 | 63.75 | 435,411 | -2.60(-3.92%) |
Jun 30, 2021 | 65.36 | 66.68 | 63.99 | 66.35 | 410,735 | +1.33(+2.05%) |
Jun 29, 2021 | 65.65 | 66.15 | 64.11 | 65.02 | 309,415 | -0.63(-0.96%) |
Jun 28, 2021 | 67.49 | 68.63 | 65.09 | 65.65 | 347,502 | -1.67(-2.48%) |
Jun 25, 2021 | 66.80 | 68.48 | 65.04 | 67.32 | 592,095 | +0.88(+1.32%) |
Jun 24, 2021 | 63.97 | 67.29 | 63.89 | 66.44 | 542,610 | +2.89(+4.55%) |
Jun 23, 2021 | 63.21 | 64.10 | 62.79 | 63.55 | 578,267 | -0.01(-0.02%) |
Jun 22, 2021 | 63.24 | 63.79 | 62.23 | 63.56 | 322,883 | +0.52(+0.82%) |
Jun 21, 2021 | 64.47 | 64.91 | 62.06 | 63.04 | 393,275 | -1.87(-2.88%) |
Jun 18, 2021 | 63.23 | 68.74 | 63.23 | 64.91 | 1,738,545 | +1.31(+2.06%) |
Jun 17, 2021 | 63.25 | 64.62 | 62.53 | 63.60 | 463,488 | +0.36(+0.57%) |
Jun 16, 2021 | 62.85 | 64.09 | 61.80 | 63.24 | 413,494 | +0.05(+0.08%) |
Jun 15, 2021 | 63.41 | 64.47 | 62.60 | 63.19 | 498,281 | -0.31(-0.49%) |
Jun 14, 2021 | 64.07 | 65.48 | 63.47 | 63.50 | 443,016 | -0.40(-0.63%) |
Jun 11, 2021 | 64.48 | 65.32 | 63.90 | 63.90 | 423,137 | +0.00(+0.00%) |
Jun 10, 2021 | 61.12 | 64.38 | 61.00 | 63.90 | 1,369,320 | +0.80(+1.27%) |
Jun 09, 2021 | 64.58 | 65.35 | 63.09 | 63.10 | 606,504 | -0.66(-1.04%) |
Jun 08, 2021 | 64.74 | 65.35 | 62.67 | 63.76 | 582,795 | -0.53(-0.82%) |
Jun 07, 2021 | 62.45 | 64.88 | 61.95 | 64.29 | 663,219 | +2.20(+3.54%) |
Jun 04, 2021 | 62.33 | 63.05 | 61.16 | 62.09 | 793,723 | +0.29(+0.47%) |
Jun 03, 2021 | 62.55 | 63.79 | 60.77 | 61.80 | 1,307,486 | -0.97(-1.55%) |
Jun 02, 2021 | 62.00 | 64.75 | 59.64 | 62.77 | 3,599,816 | -13.48(-17.68%) |