Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.75 | 56.63 | 54.73 | 55.91 | 405,302 | -0.23(-0.41%) |
Aug 30, 2021 | 55.14 | 57.51 | 54.49 | 56.14 | 722,693 | +1.14(+2.07%) |
Aug 27, 2021 | 57.20 | 57.60 | 54.65 | 55.00 | 799,551 | -2.68(-4.65%) |
Aug 26, 2021 | 52.43 | 58.00 | 52.00 | 57.68 | 949,720 | +4.77(+9.02%) |
Aug 25, 2021 | 52.03 | 54.70 | 51.62 | 52.91 | 784,938 | +0.89(+1.71%) |
Aug 24, 2021 | 55.45 | 55.45 | 51.32 | 52.02 | 1,052,566 | -3.76(-6.74%) |
Aug 23, 2021 | 54.47 | 59.98 | 53.66 | 55.78 | 2,445,200 | +1.76(+3.25%) |
Aug 20, 2021 | 52.18 | 54.13 | 52.04 | 54.02 | 460,105 | +1.95(+3.75%) |
Aug 19, 2021 | 52.26 | 54.12 | 51.02 | 52.07 | 929,493 | -0.66(-1.25%) |
Aug 18, 2021 | 52.29 | 53.45 | 51.80 | 52.73 | 337,495 | +0.26(+0.50%) |
Aug 17, 2021 | 51.79 | 54.70 | 51.09 | 52.47 | 1,316,040 | +0.48(+0.92%) |
Aug 16, 2021 | 53.59 | 53.99 | 51.81 | 51.99 | 976,360 | -2.01(-3.72%) |
Aug 13, 2021 | 54.00 | 54.50 | 52.77 | 54.00 | 755,164 | -0.15(-0.28%) |
Aug 12, 2021 | 50.00 | 54.20 | 49.83 | 54.15 | 1,679,551 | +4.09(+8.17%) |
Aug 11, 2021 | 50.13 | 51.33 | 48.33 | 50.06 | 1,117,631 | -0.43(-0.85%) |
Aug 10, 2021 | 46.87 | 51.80 | 46.49 | 50.49 | 3,076,033 | +3.21(+6.79%) |
Aug 09, 2021 | 43.25 | 48.59 | 43.15 | 47.28 | 5,825,546 | +2.91(+6.56%) |
Aug 06, 2021 | 42.30 | 46.07 | 40.26 | 44.37 | 4,937,690 | +4.12(+10.24%) |
Aug 05, 2021 | 41.72 | 42.00 | 39.72 | 40.25 | 987,304 | -1.26(-3.04%) |
Aug 04, 2021 | 40.84 | 41.71 | 40.61 | 41.51 | 428,570 | +0.10(+0.24%) |
Aug 03, 2021 | 41.90 | 42.14 | 40.11 | 41.41 | 365,718 | -0.13(-0.31%) |
Aug 02, 2021 | 39.56 | 41.75 | 39.25 | 41.54 | 579,534 | +2.35(+6.00%) |
Jul 30, 2021 | 38.86 | 39.39 | 38.51 | 39.19 | 393,123 | +0.19(+0.49%) |
Jul 29, 2021 | 39.30 | 40.00 | 38.71 | 39.00 | 497,001 | -0.23(-0.59%) |
Jul 28, 2021 | 39.00 | 39.79 | 38.60 | 39.23 | 741,584 | +0.22(+0.56%) |
Jul 27, 2021 | 39.59 | 40.18 | 37.90 | 39.01 | 1,292,723 | -0.99(-2.48%) |
Jul 26, 2021 | 39.74 | 41.80 | 39.46 | 40.00 | 1,199,835 | -0.04(-0.10%) |
Jul 23, 2021 | 39.10 | 40.30 | 38.12 | 40.04 | 710,073 | +0.67(+1.70%) |
Jul 22, 2021 | 39.03 | 39.49 | 37.71 | 39.37 | 791,135 | +0.01(+0.03%) |
Jul 21, 2021 | 40.31 | 40.95 | 38.82 | 39.36 | 744,810 | -1.27(-3.13%) |
Jul 20, 2021 | 39.85 | 40.98 | 39.17 | 40.63 | 497,654 | +0.49(+1.22%) |
Jul 19, 2021 | 39.47 | 41.19 | 39.00 | 40.14 | 428,605 | -0.26(-0.64%) |
Jul 16, 2021 | 40.28 | 41.48 | 40.20 | 40.40 | 329,661 | -0.08(-0.20%) |
Jul 15, 2021 | 41.43 | 41.45 | 39.71 | 40.48 | 493,798 | -1.02(-2.46%) |
Jul 14, 2021 | 42.99 | 43.80 | 41.40 | 41.50 | 685,262 | -1.83(-4.22%) |
Jul 13, 2021 | 44.55 | 46.73 | 42.97 | 43.33 | 524,870 | -1.73(-3.84%) |
Jul 12, 2021 | 45.31 | 46.01 | 43.68 | 45.06 | 528,361 | -0.75(-1.64%) |
Jul 09, 2021 | 42.50 | 46.27 | 42.50 | 45.81 | 730,971 | +3.16(+7.41%) |
Jul 08, 2021 | 41.17 | 43.91 | 40.50 | 42.65 | 521,557 | +0.65(+1.55%) |
Jul 07, 2021 | 42.51 | 43.57 | 41.10 | 42.00 | 562,624 | -1.00(-2.33%) |
Jul 06, 2021 | 43.18 | 44.60 | 42.64 | 43.00 | 972,923 | -0.50(-1.15%) |
Jul 02, 2021 | 45.07 | 45.40 | 43.25 | 43.50 | 983,054 | -0.75(-1.69%) |
Jul 01, 2021 | 47.80 | 48.66 | 43.58 | 44.25 | 1,691,894 | -3.25(-6.84%) |
Jun 30, 2021 | 50.00 | 50.00 | 46.40 | 47.50 | 3,747,159 | -2.50(-5.00%) |
Jun 29, 2021 | 54.66 | 57.99 | 48.34 | 50.00 | 3,230,155 | -3.16(-5.94%) |
Jun 28, 2021 | 46.99 | 55.12 | 46.86 | 53.16 | 3,479,041 | +7.01(+15.19%) |
Jun 25, 2021 | 45.84 | 46.77 | 45.00 | 46.15 | 2,108,742 | +1.13(+2.51%) |