Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2021 | 37.36 | 37.36 | 37.36 | 0 | -0.05(-0.13%) | |
Sep 10, 2021 | 37.58 | 37.58 | 37.39 | 37.41 | 585,244 | -0.07(-0.19%) |
Sep 09, 2021 | 37.50 | 37.75 | 37.33 | 37.48 | 927,134 | -0.07(-0.19%) |
Sep 08, 2021 | 37.17 | 37.59 | 37.10 | 37.55 | 844,109 | +0.35(+0.94%) |
Sep 07, 2021 | 37.34 | 37.45 | 37.07 | 37.20 | 921,764 | -0.18(-0.48%) |
Sep 03, 2021 | 37.64 | 37.68 | 37.33 | 37.38 | 986,481 | -0.27(-0.72%) |
Sep 02, 2021 | 37.54 | 37.80 | 37.40 | 37.65 | 1,963,183 | +0.13(+0.35%) |
Sep 01, 2021 | 37.44 | 37.59 | 37.34 | 37.52 | 2,022,361 | +0.12(+0.32%) |
Aug 31, 2021 | 37.31 | 37.45 | 37.19 | 37.40 | 1,040,264 | -0.05(-0.13%) |
Aug 30, 2021 | 37.08 | 37.48 | 37.00 | 37.45 | 1,019,971 | +0.22(+0.59%) |
Aug 27, 2021 | 36.82 | 37.43 | 36.80 | 37.23 | 1,545,618 | +0.34(+0.92%) |
Aug 26, 2021 | 37.00 | 37.01 | 36.73 | 36.89 | 2,469,385 | -0.14(-0.38%) |
Aug 25, 2021 | 37.72 | 37.74 | 36.72 | 37.03 | 6,208,071 | -0.70(-1.86%) |
Aug 24, 2021 | 37.71 | 37.80 | 37.68 | 37.73 | 1,611,085 | -0.01(-0.03%) |
Aug 23, 2021 | 37.71 | 37.75 | 37.68 | 37.74 | 1,644,422 | -0.03(-0.08%) |
Aug 20, 2021 | 37.66 | 37.77 | 37.64 | 37.77 | 2,428,939 | +0.15(+0.40%) |
Aug 19, 2021 | 37.67 | 37.70 | 37.62 | 37.62 | 3,303,193 | -0.05(-0.13%) |
Aug 18, 2021 | 37.70 | 37.73 | 37.66 | 37.67 | 2,926,526 | -0.02(-0.05%) |
Aug 17, 2021 | 37.68 | 37.82 | 37.65 | 37.69 | 4,495,583 | +0.03(+0.08%) |
Aug 16, 2021 | 37.75 | 37.77 | 37.66 | 37.66 | 3,520,707 | -0.08(-0.21%) |
Aug 13, 2021 | 37.75 | 37.77 | 37.69 | 37.74 | 3,302,482 | -0.01(-0.03%) |
Aug 12, 2021 | 37.74 | 37.82 | 37.72 | 37.75 | 3,555,036 | -0.02(-0.05%) |
Aug 11, 2021 | 37.72 | 37.77 | 37.60 | 37.77 | 5,125,103 | +0.03(+0.08%) |
Aug 10, 2021 | 37.70 | 37.74 | 37.58 | 37.74 | 4,797,295 | +0.07(+0.19%) |
Aug 09, 2021 | 37.72 | 37.85 | 37.63 | 37.67 | 4,317,665 | -0.07(-0.19%) |
Aug 06, 2021 | 37.75 | 37.88 | 37.67 | 37.74 | 5,985,698 | -0.01(-0.03%) |
Aug 05, 2021 | 37.76 | 37.83 | 37.68 | 37.75 | 6,832,694 | -0.10(-0.26%) |
Aug 04, 2021 | 37.63 | 37.98 | 37.62 | 37.85 | 9,784,263 | +0.19(+0.50%) |
Aug 03, 2021 | 37.65 | 37.73 | 37.59 | 37.66 | 49,421,824 | +8.52(+29.24%) |
Aug 02, 2021 | 28.01 | 29.60 | 28.01 | 29.14 | 1,842,049 | +1.50(+5.43%) |
Jul 30, 2021 | 33.40 | 34.00 | 27.37 | 27.64 | 2,629,883 | -7.97(-22.38%) |
Jul 29, 2021 | 36.04 | 36.98 | 35.01 | 35.61 | 727,700 | -0.48(-1.33%) |
Jul 28, 2021 | 34.02 | 36.39 | 33.82 | 36.09 | 887,339 | +2.48(+7.38%) |
Jul 27, 2021 | 34.19 | 34.94 | 31.77 | 33.61 | 1,168,490 | -0.81(-2.35%) |
Jul 26, 2021 | 30.49 | 34.80 | 30.27 | 34.42 | 1,623,943 | +4.42(+14.73%) |
Jul 23, 2021 | 30.78 | 31.00 | 29.15 | 30.00 | 804,728 | -0.30(-0.99%) |
Jul 22, 2021 | 29.38 | 30.69 | 29.02 | 30.30 | 1,344,623 | +0.84(+2.85%) |
Jul 21, 2021 | 30.82 | 30.87 | 29.21 | 29.46 | 733,435 | -1.15(-3.76%) |
Jul 20, 2021 | 29.62 | 31.49 | 29.42 | 30.61 | 1,311,415 | +0.77(+2.58%) |
Jul 19, 2021 | 28.60 | 29.98 | 28.58 | 29.84 | 573,751 | +0.34(+1.15%) |
Jul 16, 2021 | 29.53 | 30.12 | 29.10 | 29.50 | 649,118 | +0.36(+1.24%) |
Jul 15, 2021 | 29.00 | 29.19 | 28.15 | 29.14 | 595,800 | +0.08(+0.28%) |
Jul 14, 2021 | 29.65 | 30.10 | 28.95 | 29.06 | 580,902 | -0.42(-1.42%) |
Jul 13, 2021 | 29.40 | 30.17 | 29.36 | 29.48 | 512,301 | -0.18(-0.61%) |
Jul 12, 2021 | 29.10 | 29.90 | 28.63 | 29.66 | 648,562 | +0.66(+2.28%) |
Jul 09, 2021 | 28.98 | 29.37 | 28.62 | 29.00 | 571,433 | +0.27(+0.94%) |
Jul 08, 2021 | 27.57 | 28.93 | 27.09 | 28.73 | 1,090,124 | +0.57(+2.02%) |
Jul 07, 2021 | 29.19 | 29.31 | 27.14 | 28.16 | 662,039 | -0.44(-1.54%) |
Jul 06, 2021 | 28.97 | 29.14 | 27.64 | 28.60 | 1,087,887 | -0.58(-1.99%) |
Jul 02, 2021 | 28.59 | 29.70 | 28.45 | 29.18 | 1,292,038 | +0.82(+2.89%) |
Jul 01, 2021 | 27.07 | 28.40 | 27.03 | 28.36 | 1,447,965 | +0.82(+2.98%) |
Jun 30, 2021 | 25.24 | 28.10 | 24.39 | 27.54 | 1,614,956 | +1.88(+7.33%) |
Jun 29, 2021 | 23.48 | 26.25 | 23.30 | 25.66 | 2,876,150 | +2.85(+12.49%) |
Jun 28, 2021 | 23.17 | 23.32 | 22.62 | 22.81 | 444,654 | -0.09(-0.39%) |
Jun 25, 2021 | 22.97 | 23.32 | 22.71 | 22.90 | 2,323,674 | +0.18(+0.79%) |
Jun 24, 2021 | 22.79 | 23.56 | 22.26 | 22.72 | 964,473 | +0.23(+1.02%) |
Jun 23, 2021 | 20.54 | 22.49 | 20.16 | 22.49 | 1,146,563 | +1.83(+8.86%) |
Jun 22, 2021 | 18.74 | 20.72 | 18.33 | 20.66 | 1,386,222 | +1.92(+10.25%) |
Jun 21, 2021 | 18.50 | 18.99 | 18.02 | 18.74 | 1,037,068 | +0.38(+2.07%) |
Jun 18, 2021 | 18.98 | 19.09 | 18.17 | 18.36 | 1,416,125 | -0.40(-2.13%) |
Jun 17, 2021 | 20.08 | 20.11 | 18.34 | 18.76 | 1,046,710 | -1.67(-8.17%) |
Jun 16, 2021 | 20.56 | 20.56 | 19.73 | 20.43 | 473,215 | -0.23(-1.11%) |
Jun 15, 2021 | 21.27 | 21.30 | 20.12 | 20.66 | 608,310 | -0.57(-2.68%) |
Jun 14, 2021 | 21.37 | 21.76 | 20.99 | 21.23 | 718,893 | -0.16(-0.75%) |
Jun 11, 2021 | 21.83 | 21.83 | 21.10 | 21.39 | 309,842 | -0.31(-1.43%) |
Jun 10, 2021 | 21.84 | 22.40 | 21.10 | 21.70 | 537,395 | +0.00(+0.00%) |
Jun 09, 2021 | 20.65 | 21.84 | 20.60 | 21.70 | 811,152 | +1.49(+7.37%) |
Jun 08, 2021 | 19.43 | 20.32 | 19.10 | 20.21 | 1,329,829 | +1.09(+5.70%) |
Jun 07, 2021 | 18.67 | 19.50 | 18.50 | 19.12 | 934,042 | +0.54(+2.91%) |
Jun 04, 2021 | 18.50 | 18.91 | 18.42 | 18.58 | 260,480 | +0.14(+0.76%) |
Jun 03, 2021 | 18.48 | 18.84 | 18.23 | 18.44 | 314,284 | +0.01(+0.05%) |
Jun 02, 2021 | 18.10 | 18.47 | 18.04 | 18.43 | 425,640 | +0.42(+2.33%) |
Jun 01, 2021 | 18.56 | 18.56 | 17.85 | 18.01 | 493,562 | +0.00(+0.00%) |
May 28, 2021 | 18.54 | 19.24 | 17.95 | 18.01 | 588,125 | -0.31(-1.69%) |
May 27, 2021 | 18.20 | 18.76 | 18.05 | 18.32 | 467,647 | +0.18(+0.99%) |
May 26, 2021 | 17.58 | 18.16 | 17.56 | 18.14 | 403,780 | +0.46(+2.60%) |
May 25, 2021 | 17.70 | 18.35 | 17.57 | 17.68 | 504,201 | -0.02(-0.11%) |
May 24, 2021 | 17.70 | 17.75 | 17.08 | 17.70 | 300,954 | +0.25(+1.43%) |
May 21, 2021 | 18.23 | 18.33 | 17.42 | 17.45 | 308,032 | -0.53(-2.95%) |
May 20, 2021 | 17.37 | 18.16 | 17.22 | 17.98 | 731,765 | +0.79(+4.60%) |
May 19, 2021 | 17.20 | 17.45 | 16.87 | 17.19 | 430,980 | -0.39(-2.22%) |
May 18, 2021 | 17.00 | 18.18 | 16.91 | 17.58 | 887,655 | +0.58(+3.41%) |
May 17, 2021 | 16.95 | 17.34 | 16.68 | 17.00 | 539,963 | -0.16(-0.93%) |
May 14, 2021 | 16.59 | 17.32 | 16.42 | 17.16 | 811,785 | +0.81(+4.95%) |
May 13, 2021 | 16.71 | 17.17 | 15.84 | 16.35 | 1,071,470 | -0.38(-2.27%) |
May 12, 2021 | 17.37 | 17.78 | 16.45 | 16.73 | 1,152,816 | -1.12(-6.27%) |
May 11, 2021 | 16.78 | 18.33 | 16.43 | 17.85 | 1,321,720 | -0.15(-0.83%) |
May 10, 2021 | 19.15 | 19.28 | 17.78 | 18.00 | 939,674 | -1.43(-7.36%) |
May 07, 2021 | 19.18 | 20.11 | 19.00 | 19.43 | 702,729 | +0.69(+3.68%) |
May 06, 2021 | 21.07 | 21.07 | 18.42 | 18.74 | 1,455,772 | -3.11(-14.23%) |
May 05, 2021 | 22.27 | 22.79 | 21.80 | 21.85 | 1,217,809 | -0.37(-1.67%) |
May 04, 2021 | 22.89 | 22.89 | 21.58 | 22.22 | 1,557,474 | -0.81(-3.52%) |