Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.84 | 41.20 | 38.55 | 40.84 | 2,407,172 | +2.67(+6.99%) |
Aug 30, 2021 | 36.94 | 38.18 | 36.16 | 38.17 | 1,290,831 | +1.03(+2.78%) |
Aug 27, 2021 | 36.00 | 37.66 | 35.62 | 37.14 | 1,306,999 | +0.55(+1.51%) |
Aug 26, 2021 | 36.74 | 36.95 | 36.03 | 36.59 | 1,643,698 | -0.53(-1.42%) |
Aug 25, 2021 | 38.65 | 38.65 | 36.31 | 37.11 | 1,331,270 | -1.53(-3.96%) |
Aug 24, 2021 | 38.34 | 39.33 | 37.58 | 38.65 | 1,320,001 | +2.26(+6.21%) |
Aug 23, 2021 | 35.08 | 36.56 | 34.85 | 36.38 | 757,456 | +1.58(+4.53%) |
Aug 20, 2021 | 34.76 | 36.50 | 34.45 | 34.81 | 1,133,476 | +0.42(+1.23%) |
Aug 19, 2021 | 34.97 | 35.16 | 34.00 | 34.38 | 760,406 | -0.89(-2.51%) |
Aug 18, 2021 | 34.67 | 35.79 | 33.85 | 35.27 | 751,153 | +0.43(+1.25%) |
Aug 17, 2021 | 34.07 | 35.53 | 32.90 | 34.83 | 994,799 | -0.12(-0.34%) |
Aug 16, 2021 | 35.70 | 35.80 | 34.82 | 34.95 | 888,296 | -0.95(-2.65%) |
Aug 13, 2021 | 36.90 | 37.08 | 35.45 | 35.91 | 960,305 | -0.92(-2.51%) |
Aug 12, 2021 | 38.41 | 39.01 | 36.81 | 36.83 | 618,932 | -1.92(-4.95%) |
Aug 11, 2021 | 38.99 | 39.47 | 38.44 | 38.75 | 809,863 | +0.03(+0.07%) |
Aug 10, 2021 | 39.31 | 40.81 | 38.51 | 38.72 | 698,497 | -0.61(-1.55%) |
Aug 09, 2021 | 39.12 | 39.99 | 38.56 | 39.33 | 1,050,827 | +0.50(+1.28%) |
Aug 06, 2021 | 40.39 | 40.39 | 38.70 | 38.83 | 659,135 | -1.47(-3.64%) |
Aug 05, 2021 | 40.61 | 40.87 | 39.64 | 40.30 | 893,909 | -0.72(-1.75%) |
Aug 04, 2021 | 39.95 | 41.60 | 39.53 | 41.02 | 1,393,265 | +1.97(+5.03%) |
Aug 03, 2021 | 41.71 | 42.00 | 38.65 | 39.05 | 1,162,819 | -4.15(-9.61%) |
Aug 02, 2021 | 41.31 | 43.69 | 39.72 | 43.20 | 1,422,999 | +1.40(+3.36%) |
Jul 30, 2021 | 41.30 | 42.01 | 40.25 | 41.80 | 1,747,461 | -2.51(-5.66%) |
Jul 29, 2021 | 47.06 | 47.10 | 43.13 | 44.31 | 1,050,458 | -1.10(-2.42%) |
Jul 28, 2021 | 45.40 | 46.78 | 44.71 | 45.41 | 1,104,413 | +2.13(+4.93%) |
Jul 27, 2021 | 43.68 | 44.24 | 41.91 | 43.28 | 1,516,050 | -1.07(-2.41%) |
Jul 26, 2021 | 46.68 | 47.30 | 43.96 | 44.35 | 1,087,357 | -3.58(-7.47%) |
Jul 23, 2021 | 48.20 | 49.08 | 46.62 | 47.93 | 852,658 | -1.66(-3.35%) |
Jul 22, 2021 | 49.18 | 49.97 | 48.49 | 49.59 | 1,046,985 | +0.69(+1.42%) |
Jul 21, 2021 | 51.12 | 51.26 | 47.91 | 48.90 | 2,202,368 | -3.85(-7.30%) |
Jul 20, 2021 | 54.72 | 54.98 | 52.66 | 52.75 | 740,717 | -2.19(-3.98%) |
Jul 19, 2021 | 55.23 | 55.59 | 53.97 | 54.93 | 569,040 | -1.02(-1.81%) |
Jul 16, 2021 | 57.95 | 58.40 | 55.78 | 55.95 | 334,322 | -1.95(-3.36%) |
Jul 15, 2021 | 58.10 | 59.70 | 57.28 | 57.89 | 361,518 | -0.01(-0.02%) |
Jul 14, 2021 | 58.73 | 58.84 | 56.84 | 57.90 | 556,097 | -0.63(-1.07%) |
Jul 13, 2021 | 56.91 | 59.48 | 56.81 | 58.53 | 567,046 | +1.89(+3.34%) |
Jul 12, 2021 | 57.01 | 57.19 | 56.20 | 56.64 | 374,896 | -0.42(-0.73%) |
Jul 09, 2021 | 58.22 | 58.64 | 56.31 | 57.05 | 690,508 | -0.56(-0.98%) |
Jul 08, 2021 | 54.53 | 58.26 | 54.33 | 57.62 | 1,146,590 | +1.51(+2.70%) |
Jul 07, 2021 | 55.53 | 56.79 | 55.32 | 56.10 | 860,437 | +0.81(+1.47%) |
Jul 06, 2021 | 56.34 | 57.15 | 55.18 | 55.29 | 847,644 | -2.49(-4.31%) |
Jul 02, 2021 | 58.16 | 58.32 | 56.60 | 57.78 | 510,708 | -0.44(-0.76%) |
Jul 01, 2021 | 59.02 | 59.37 | 58.05 | 58.23 | 488,450 | -0.79(-1.34%) |
Jun 30, 2021 | 60.68 | 61.61 | 58.97 | 59.02 | 1,416,588 | -1.60(-2.63%) |
Jun 29, 2021 | 59.86 | 60.75 | 58.82 | 60.62 | 1,192,153 | +1.33(+2.24%) |
Jun 28, 2021 | 59.76 | 61.51 | 57.87 | 59.29 | 1,787,975 | -0.33(-0.56%) |
Jun 25, 2021 | 59.01 | 60.69 | 58.02 | 59.62 | 1,196,085 | +1.56(+2.69%) |
Jun 24, 2021 | 57.79 | 58.28 | 57.23 | 58.06 | 485,771 | +0.31(+0.54%) |
Jun 23, 2021 | 58.27 | 58.97 | 57.75 | 57.75 | 584,980 | -0.39(-0.67%) |
Jun 22, 2021 | 58.83 | 59.31 | 57.52 | 58.13 | 758,076 | -0.06(-0.11%) |
Jun 21, 2021 | 57.73 | 58.88 | 56.64 | 58.20 | 765,243 | +0.65(+1.12%) |
Jun 18, 2021 | 60.02 | 60.66 | 57.48 | 57.55 | 1,759,531 | -1.68(-2.84%) |
Jun 17, 2021 | 59.98 | 60.48 | 58.26 | 59.23 | 1,523,426 | -0.52(-0.86%) |
Jun 16, 2021 | 60.96 | 60.96 | 59.42 | 59.75 | 1,944,415 | -0.96(-1.58%) |
Jun 15, 2021 | 64.53 | 64.55 | 60.60 | 60.71 | 852,937 | -3.96(-6.12%) |
Jun 14, 2021 | 64.16 | 65.15 | 63.68 | 64.67 | 507,331 | +0.76(+1.18%) |
Jun 11, 2021 | 65.95 | 65.95 | 63.77 | 63.91 | 779,763 | -2.04(-3.09%) |
Jun 10, 2021 | 65.84 | 66.82 | 65.49 | 65.95 | 441,846 | +0.74(+1.13%) |
Jun 09, 2021 | 64.59 | 65.58 | 64.22 | 65.21 | 618,624 | +0.80(+1.25%) |
Jun 08, 2021 | 65.79 | 65.98 | 64.10 | 64.41 | 722,678 | -0.56(-0.87%) |
Jun 07, 2021 | 67.72 | 67.84 | 64.96 | 64.97 | 793,720 | -2.97(-4.37%) |
Jun 04, 2021 | 69.42 | 69.58 | 67.81 | 67.94 | 500,016 | -1.31(-1.89%) |
Jun 03, 2021 | 69.34 | 70.57 | 69.03 | 69.25 | 631,481 | -0.33(-0.48%) |
Jun 02, 2021 | 70.68 | 71.03 | 68.80 | 69.59 | 827,598 | -1.34(-1.89%) |