Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.47 | 47.09 | 44.94 | 46.62 | 835,452 | +1.13(+2.49%) |
Aug 30, 2021 | 47.01 | 47.01 | 45.01 | 45.48 | 362,691 | -0.88(-1.91%) |
Aug 27, 2021 | 45.11 | 46.89 | 44.23 | 46.37 | 494,284 | +1.92(+4.31%) |
Aug 26, 2021 | 45.08 | 46.01 | 44.35 | 44.45 | 546,001 | -0.51(-1.13%) |
Aug 25, 2021 | 42.51 | 45.27 | 41.76 | 44.96 | 590,115 | +2.25(+5.28%) |
Aug 24, 2021 | 41.63 | 42.81 | 41.20 | 42.70 | 393,688 | +1.71(+4.17%) |
Aug 23, 2021 | 40.40 | 41.20 | 40.15 | 41.00 | 354,665 | +1.86(+4.74%) |
Aug 20, 2021 | 38.98 | 39.69 | 38.17 | 39.14 | 409,348 | -0.04(-0.10%) |
Aug 19, 2021 | 39.05 | 39.65 | 38.14 | 39.18 | 759,864 | -0.94(-2.35%) |
Aug 18, 2021 | 42.22 | 42.89 | 40.02 | 40.12 | 463,071 | -2.07(-4.90%) |
Aug 17, 2021 | 42.38 | 43.81 | 41.97 | 42.19 | 320,216 | -0.63(-1.46%) |
Aug 16, 2021 | 42.70 | 43.72 | 41.72 | 42.81 | 281,087 | -0.86(-1.98%) |
Aug 13, 2021 | 44.88 | 45.12 | 43.63 | 43.68 | 306,744 | -1.53(-3.38%) |
Aug 12, 2021 | 46.18 | 46.57 | 44.48 | 45.21 | 290,855 | -0.93(-2.02%) |
Aug 11, 2021 | 45.07 | 46.15 | 43.80 | 46.14 | 348,500 | +0.55(+1.20%) |
Aug 10, 2021 | 44.60 | 45.78 | 44.30 | 45.59 | 538,909 | +1.46(+3.31%) |
Aug 09, 2021 | 44.29 | 44.60 | 43.35 | 44.13 | 392,619 | -0.80(-1.79%) |
Aug 06, 2021 | 45.04 | 45.69 | 44.34 | 44.94 | 465,761 | +0.57(+1.28%) |
Aug 05, 2021 | 42.99 | 45.72 | 42.71 | 44.37 | 526,417 | +1.67(+3.91%) |
Aug 04, 2021 | 44.19 | 44.64 | 42.09 | 42.70 | 524,795 | -2.74(-6.03%) |
Aug 03, 2021 | 44.76 | 46.37 | 43.50 | 45.44 | 392,037 | -0.25(-0.54%) |
Aug 02, 2021 | 46.32 | 48.02 | 45.05 | 45.69 | 346,542 | -0.87(-1.88%) |
Jul 30, 2021 | 47.46 | 47.66 | 45.32 | 46.57 | 531,168 | -1.29(-2.70%) |
Jul 29, 2021 | 48.20 | 48.48 | 47.28 | 47.86 | 349,538 | +0.23(+0.48%) |
Jul 28, 2021 | 46.89 | 48.22 | 45.99 | 47.63 | 307,861 | +1.41(+3.05%) |
Jul 27, 2021 | 47.66 | 47.66 | 45.05 | 46.22 | 402,416 | -2.09(-4.34%) |
Jul 26, 2021 | 47.82 | 49.14 | 47.73 | 48.31 | 410,228 | +0.49(+1.02%) |
Jul 23, 2021 | 48.70 | 48.70 | 46.72 | 47.83 | 313,180 | -0.35(-0.72%) |
Jul 22, 2021 | 49.42 | 49.54 | 47.08 | 48.17 | 496,555 | -0.36(-0.74%) |
Jul 21, 2021 | 47.14 | 48.90 | 46.92 | 48.53 | 576,945 | +2.32(+5.03%) |
Jul 20, 2021 | 44.06 | 46.37 | 43.21 | 46.21 | 581,345 | +1.97(+4.44%) |
Jul 19, 2021 | 43.97 | 44.50 | 42.41 | 44.24 | 980,908 | -1.80(-3.90%) |
Jul 16, 2021 | 48.93 | 48.95 | 45.67 | 46.04 | 536,227 | -2.25(-4.67%) |
Jul 15, 2021 | 49.66 | 51.29 | 47.78 | 48.29 | 590,530 | -1.90(-3.78%) |
Jul 14, 2021 | 54.69 | 54.69 | 49.96 | 50.19 | 960,433 | -3.86(-7.15%) |
Jul 13, 2021 | 54.01 | 55.11 | 53.61 | 54.05 | 585,854 | -0.09(-0.17%) |
Jul 12, 2021 | 54.24 | 54.94 | 53.62 | 54.14 | 477,180 | -0.90(-1.64%) |
Jul 09, 2021 | 54.89 | 55.11 | 53.62 | 55.05 | 543,228 | +0.85(+1.58%) |
Jul 08, 2021 | 52.70 | 54.79 | 52.57 | 54.19 | 512,240 | +0.47(+0.87%) |
Jul 07, 2021 | 54.70 | 55.95 | 53.08 | 53.73 | 575,423 | -1.12(-2.05%) |
Jul 06, 2021 | 56.94 | 57.13 | 53.56 | 54.85 | 779,512 | -1.83(-3.22%) |
Jul 02, 2021 | 55.89 | 57.18 | 55.80 | 56.67 | 554,949 | +0.20(+0.35%) |
Jul 01, 2021 | 56.15 | 56.59 | 54.01 | 56.48 | 905,101 | +2.31(+4.27%) |
Jun 30, 2021 | 53.16 | 54.83 | 53.06 | 54.16 | 627,064 | +0.93(+1.75%) |
Jun 29, 2021 | 53.34 | 54.36 | 52.77 | 53.23 | 669,372 | +0.17(+0.32%) |
Jun 28, 2021 | 54.12 | 54.12 | 51.43 | 53.06 | 1,175,547 | -1.40(-2.57%) |
Jun 25, 2021 | 53.98 | 54.62 | 53.12 | 54.46 | 5,803,113 | +1.09(+2.05%) |
Jun 24, 2021 | 51.98 | 53.54 | 51.44 | 53.37 | 913,948 | +1.85(+3.58%) |
Jun 23, 2021 | 52.27 | 52.89 | 51.00 | 51.52 | 643,971 | -0.70(-1.35%) |
Jun 22, 2021 | 53.57 | 53.77 | 51.47 | 52.23 | 502,053 | -1.38(-2.57%) |
Jun 21, 2021 | 52.70 | 54.26 | 52.21 | 53.61 | 748,434 | +1.08(+2.06%) |
Jun 18, 2021 | 49.63 | 52.53 | 49.21 | 52.52 | 1,869,350 | +1.79(+3.52%) |
Jun 17, 2021 | 50.65 | 51.51 | 48.40 | 50.74 | 924,895 | -0.40(-0.78%) |
Jun 16, 2021 | 50.92 | 51.54 | 50.36 | 51.13 | 661,652 | -0.13(-0.25%) |
Jun 15, 2021 | 51.22 | 52.06 | 50.30 | 51.26 | 658,464 | +0.63(+1.24%) |
Jun 14, 2021 | 51.15 | 51.57 | 50.01 | 50.64 | 537,426 | -0.05(-0.10%) |
Jun 11, 2021 | 49.92 | 51.16 | 49.79 | 50.69 | 446,041 | +1.23(+2.49%) |
Jun 10, 2021 | 50.69 | 50.76 | 47.87 | 49.46 | 604,159 | -0.11(-0.22%) |
Jun 09, 2021 | 50.82 | 51.07 | 49.22 | 49.56 | 375,357 | -0.87(-1.73%) |
Jun 08, 2021 | 50.53 | 51.46 | 49.36 | 50.44 | 520,449 | -0.22(-0.43%) |
Jun 07, 2021 | 49.70 | 51.80 | 49.70 | 50.66 | 738,423 | +1.18(+2.39%) |
Jun 04, 2021 | 48.41 | 49.61 | 47.56 | 49.48 | 462,421 | +1.37(+2.85%) |
Jun 03, 2021 | 48.12 | 49.34 | 47.43 | 48.11 | 853,781 | -0.11(-0.23%) |
Jun 02, 2021 | 48.84 | 49.21 | 47.99 | 48.21 | 648,189 | -0.67(-1.36%) |