Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.20 | 32.60 | 31.20 | 31.80 | 880 | +0.40(+1.27%) |
Aug 30, 2021 | 32.60 | 32.79 | 31.40 | 31.40 | 3,932 | -1.00(-3.09%) |
Aug 27, 2021 | 32.00 | 32.80 | 31.47 | 32.40 | 1,699 | +0.00(+0.00%) |
Aug 26, 2021 | 31.80 | 32.80 | 31.80 | 32.40 | 1,688 | +0.80(+2.53%) |
Aug 25, 2021 | 31.80 | 32.40 | 31.12 | 31.60 | 1,133 | -0.60(-1.86%) |
Aug 24, 2021 | 31.00 | 33.00 | 30.65 | 32.20 | 4,412 | +1.60(+5.23%) |
Aug 23, 2021 | 28.80 | 30.60 | 28.20 | 30.60 | 2,195 | +2.60(+9.29%) |
Aug 20, 2021 | 27.20 | 28.00 | 27.10 | 28.00 | 1,681 | +0.80(+2.94%) |
Aug 19, 2021 | 27.80 | 28.20 | 27.20 | 27.20 | 2,279 | -0.60(-2.16%) |
Aug 18, 2021 | 27.00 | 28.20 | 27.00 | 27.80 | 3,915 | +0.40(+1.46%) |
Aug 17, 2021 | 28.60 | 28.87 | 27.00 | 27.40 | 3,786 | -1.40(-4.86%) |
Aug 16, 2021 | 30.80 | 31.20 | 28.40 | 28.80 | 4,397 | -2.60(-8.28%) |
Aug 13, 2021 | 31.40 | 33.40 | 30.40 | 31.40 | 4,477 | +0.40(+1.29%) |
Aug 12, 2021 | 34.00 | 34.00 | 31.00 | 31.00 | 7,025 | -1.80(-5.49%) |
Aug 11, 2021 | 32.40 | 33.40 | 32.40 | 32.80 | 1,026 | +0.40(+1.23%) |
Aug 10, 2021 | 33.40 | 34.00 | 32.40 | 32.40 | 1,912 | -1.60(-4.71%) |
Aug 09, 2021 | 33.40 | 35.00 | 33.00 | 34.00 | 2,337 | +1.00(+3.03%) |
Aug 06, 2021 | 33.60 | 33.77 | 33.00 | 33.00 | 1,184 | -0.20(-0.60%) |
Aug 05, 2021 | 32.00 | 33.40 | 32.00 | 33.20 | 2,534 | +1.80(+5.73%) |
Aug 04, 2021 | 32.20 | 33.00 | 31.40 | 31.40 | 2,930 | -1.40(-4.27%) |
Aug 03, 2021 | 32.60 | 34.00 | 32.00 | 32.80 | 3,786 | +0.40(+1.23%) |
Aug 02, 2021 | 35.00 | 35.00 | 32.40 | 32.40 | 4,224 | -2.20(-6.36%) |
Jul 30, 2021 | 35.00 | 35.00 | 34.00 | 34.60 | 1,851 | -0.40(-1.14%) |
Jul 29, 2021 | 35.60 | 35.60 | 35.00 | 35.00 | 2,782 | -0.60(-1.69%) |
Jul 28, 2021 | 38.00 | 37.94 | 35.40 | 35.60 | 1,901 | -0.20(-0.56%) |
Jul 27, 2021 | 36.80 | 37.20 | 35.40 | 35.80 | 2,846 | -1.60(-4.28%) |
Jul 26, 2021 | 37.00 | 38.00 | 37.00 | 37.40 | 2,762 | +0.20(+0.54%) |
Jul 23, 2021 | 37.20 | 37.50 | 37.20 | 37.20 | 983 | -0.40(-1.06%) |
Jul 22, 2021 | 37.80 | 37.80 | 36.80 | 37.60 | 525 | +0.20(+0.53%) |
Jul 21, 2021 | 37.40 | 38.00 | 36.15 | 37.40 | 514 | +0.40(+1.08%) |
Jul 20, 2021 | 36.40 | 37.40 | 35.80 | 37.00 | 1,760 | +0.60(+1.65%) |
Jul 19, 2021 | 34.80 | 36.60 | 34.80 | 36.40 | 3,477 | +0.20(+0.55%) |
Jul 16, 2021 | 37.60 | 37.60 | 36.20 | 36.20 | 1,546 | -1.40(-3.72%) |
Jul 15, 2021 | 38.60 | 39.00 | 36.20 | 37.60 | 2,746 | -0.80(-2.08%) |
Jul 14, 2021 | 38.60 | 39.29 | 37.80 | 38.40 | 6,056 | -0.20(-0.52%) |
Jul 13, 2021 | 38.80 | 39.40 | 38.40 | 38.60 | 1,724 | -0.20(-0.52%) |
Jul 12, 2021 | 41.00 | 41.00 | 38.80 | 38.80 | 2,059 | -2.20(-5.37%) |
Jul 09, 2021 | 39.60 | 41.00 | 39.00 | 41.00 | 4,015 | +1.40(+3.54%) |
Jul 08, 2021 | 37.60 | 39.60 | 37.00 | 39.60 | 5,003 | +1.00(+2.59%) |
Jul 07, 2021 | 40.00 | 40.22 | 37.60 | 38.60 | 8,483 | -1.00(-2.53%) |
Jul 06, 2021 | 39.80 | 39.80 | 38.60 | 39.60 | 10,125 | +0.20(+0.51%) |
Jul 02, 2021 | 41.20 | 41.20 | 38.80 | 39.40 | 3,151 | -2.00(-4.83%) |
Jul 01, 2021 | 42.40 | 43.80 | 38.40 | 41.40 | 12,244 | -0.20(-0.48%) |
Jun 30, 2021 | 43.80 | 44.00 | 41.60 | 41.60 | 7,338 | -2.50(-5.67%) |
Jun 29, 2021 | 44.40 | 45.32 | 43.56 | 44.10 | 4,597 | -0.30(-0.68%) |
Jun 28, 2021 | 42.60 | 45.00 | 42.60 | 44.40 | 13,936 | +1.40(+3.26%) |
Jun 25, 2021 | 41.00 | 43.00 | 41.00 | 43.00 | 7,474 | +1.20(+2.87%) |
Jun 24, 2021 | 39.80 | 42.80 | 39.60 | 41.80 | 14,956 | +0.20(+0.48%) |
Jun 23, 2021 | 42.60 | 46.00 | 39.20 | 41.60 | 86,210 | +3.60(+9.47%) |
Jun 22, 2021 | 38.00 | 39.40 | 36.80 | 38.00 | 47,274 | +0.00(+0.00%) |
Jun 21, 2021 | 38.20 | 39.00 | 38.00 | 38.00 | 2,025 | -0.40(-1.04%) |
Jun 18, 2021 | 40.00 | 40.60 | 38.00 | 38.40 | 5,501 | -2.20(-5.42%) |
Jun 17, 2021 | 40.80 | 41.20 | 40.00 | 40.60 | 3,061 | +0.00(+0.00%) |
Jun 16, 2021 | 41.20 | 42.00 | 40.40 | 40.60 | 2,492 | -1.00(-2.40%) |
Jun 15, 2021 | 41.00 | 42.50 | 41.00 | 41.60 | 1,991 | -1.20(-2.80%) |
Jun 14, 2021 | 42.00 | 43.35 | 41.40 | 42.80 | 6,191 | +1.20(+2.88%) |
Jun 11, 2021 | 42.20 | 42.20 | 41.20 | 41.60 | 1,985 | -0.40(-0.95%) |
Jun 10, 2021 | 41.80 | 42.20 | 40.60 | 42.00 | 5,126 | +2.00(+5.00%) |
Jun 09, 2021 | 39.60 | 41.60 | 39.60 | 40.00 | 2,944 | +0.40(+1.01%) |
Jun 08, 2021 | 41.60 | 41.60 | 39.00 | 39.60 | 4,244 | -1.80(-4.35%) |
Jun 07, 2021 | 40.40 | 41.75 | 39.60 | 41.40 | 5,234 | +1.40(+3.50%) |
Jun 04, 2021 | 39.80 | 40.00 | 39.20 | 40.00 | 1,710 | +0.20(+0.50%) |
Jun 03, 2021 | 40.00 | 40.00 | 39.00 | 39.80 | 2,539 | +0.20(+0.51%) |
Jun 02, 2021 | 39.20 | 41.00 | 38.80 | 39.60 | 3,956 | +0.60(+1.54%) |