Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.34 | 45.80 | 42.41 | 43.91 | 201,548 | -0.05(-0.11%) |
Aug 30, 2021 | 41.27 | 44.30 | 41.27 | 43.96 | 673,963 | +3.23(+7.93%) |
Aug 27, 2021 | 38.50 | 41.45 | 38.50 | 40.73 | 301,033 | +2.17(+5.63%) |
Aug 26, 2021 | 38.87 | 39.10 | 37.72 | 38.56 | 90,631 | -0.45(-1.15%) |
Aug 25, 2021 | 39.66 | 40.19 | 38.54 | 39.01 | 147,887 | -0.98(-2.45%) |
Aug 24, 2021 | 40.43 | 41.46 | 39.29 | 39.99 | 178,916 | -0.01(-0.02%) |
Aug 23, 2021 | 39.66 | 40.11 | 38.34 | 40.00 | 107,128 | +0.41(+1.04%) |
Aug 20, 2021 | 38.84 | 40.37 | 38.65 | 39.59 | 158,841 | +0.70(+1.80%) |
Aug 19, 2021 | 37.92 | 38.94 | 37.54 | 38.89 | 143,847 | +0.76(+1.99%) |
Aug 18, 2021 | 38.39 | 38.70 | 37.05 | 38.13 | 160,566 | -0.11(-0.29%) |
Aug 17, 2021 | 41.43 | 40.95 | 37.72 | 38.24 | 242,080 | -2.71(-6.62%) |
Aug 16, 2021 | 39.93 | 41.75 | 39.00 | 40.95 | 327,423 | +0.90(+2.25%) |
Aug 13, 2021 | 39.00 | 40.98 | 38.75 | 40.05 | 222,032 | +1.13(+2.90%) |
Aug 12, 2021 | 37.37 | 38.92 | 36.80 | 38.92 | 105,108 | +1.72(+4.62%) |
Aug 11, 2021 | 38.95 | 39.00 | 35.71 | 37.20 | 401,310 | -0.08(-0.21%) |
Aug 10, 2021 | 35.99 | 37.88 | 34.85 | 37.28 | 671,950 | +1.47(+4.10%) |
Aug 09, 2021 | 34.25 | 35.81 | 33.06 | 35.81 | 96,202 | +1.47(+4.28%) |
Aug 06, 2021 | 31.62 | 34.46 | 31.62 | 34.34 | 117,274 | +2.00(+6.18%) |
Aug 05, 2021 | 31.80 | 32.59 | 31.35 | 32.34 | 42,755 | +0.67(+2.12%) |
Aug 04, 2021 | 31.62 | 32.79 | 31.45 | 31.67 | 45,558 | -0.03(-0.09%) |
Aug 03, 2021 | 32.50 | 33.02 | 31.50 | 31.70 | 57,296 | -0.35(-1.09%) |
Aug 02, 2021 | 32.03 | 32.45 | 31.76 | 32.05 | 99,539 | +0.29(+0.91%) |
Jul 30, 2021 | 32.09 | 32.61 | 31.70 | 31.76 | 61,943 | -0.07(-0.22%) |
Jul 29, 2021 | 31.40 | 32.86 | 31.40 | 31.83 | 131,504 | +0.05(+0.16%) |
Jul 28, 2021 | 31.63 | 33.32 | 31.35 | 31.78 | 187,646 | +0.15(+0.47%) |
Jul 27, 2021 | 31.94 | 32.55 | 31.09 | 31.63 | 119,389 | -0.90(-2.77%) |
Jul 26, 2021 | 32.99 | 33.56 | 32.41 | 32.53 | 195,718 | -0.46(-1.39%) |
Jul 23, 2021 | 32.75 | 33.77 | 31.00 | 32.99 | 251,499 | +0.26(+0.79%) |
Jul 22, 2021 | 31.52 | 32.86 | 31.00 | 32.73 | 216,453 | +1.43(+4.57%) |
Jul 21, 2021 | 31.56 | 32.44 | 30.39 | 31.30 | 169,293 | -0.25(-0.79%) |
Jul 20, 2021 | 30.25 | 31.85 | 29.89 | 31.55 | 147,796 | +1.22(+4.02%) |
Jul 19, 2021 | 30.01 | 30.38 | 29.50 | 30.33 | 91,739 | -0.23(-0.75%) |
Jul 16, 2021 | 30.76 | 31.03 | 30.31 | 30.56 | 86,523 | -0.18(-0.59%) |
Jul 15, 2021 | 31.45 | 31.51 | 30.03 | 30.74 | 157,176 | -0.80(-2.54%) |
Jul 14, 2021 | 32.10 | 33.07 | 31.51 | 31.54 | 105,590 | -0.56(-1.74%) |
Jul 13, 2021 | 34.15 | 34.15 | 31.50 | 32.10 | 123,281 | -1.65(-4.89%) |
Jul 12, 2021 | 34.46 | 34.59 | 33.31 | 33.75 | 77,016 | -0.78(-2.26%) |
Jul 09, 2021 | 33.70 | 34.96 | 33.64 | 34.53 | 63,811 | +0.89(+2.65%) |
Jul 08, 2021 | 34.01 | 34.14 | 32.81 | 33.64 | 181,576 | -1.26(-3.61%) |
Jul 07, 2021 | 35.40 | 35.99 | 34.90 | 34.90 | 111,391 | -0.09(-0.26%) |
Jul 06, 2021 | 34.57 | 35.33 | 34.52 | 34.99 | 129,467 | -0.09(-0.26%) |
Jul 02, 2021 | 34.80 | 35.37 | 34.31 | 35.08 | 203,140 | +0.38(+1.10%) |
Jul 01, 2021 | 36.39 | 36.75 | 34.00 | 34.70 | 309,985 | -2.04(-5.55%) |
Jun 30, 2021 | 35.98 | 37.08 | 34.95 | 36.74 | 339,643 | +0.51(+1.41%) |
Jun 29, 2021 | 37.82 | 37.82 | 35.41 | 36.23 | 463,616 | -1.54(-4.08%) |
Jun 28, 2021 | 38.61 | 39.30 | 37.28 | 37.77 | 497,974 | -0.31(-0.81%) |
Jun 25, 2021 | 39.65 | 40.49 | 37.84 | 38.08 | 341,960 | -1.32(-3.35%) |
Jun 24, 2021 | 37.54 | 40.15 | 37.33 | 39.40 | 281,314 | +2.15(+5.77%) |
Jun 23, 2021 | 37.96 | 38.68 | 36.67 | 37.25 | 364,417 | +0.13(+0.35%) |
Jun 22, 2021 | 36.02 | 37.70 | 35.12 | 37.12 | 390,739 | +1.02(+2.83%) |
Jun 21, 2021 | 35.02 | 37.14 | 35.00 | 36.10 | 950,250 | +2.25(+6.65%) |
Jun 18, 2021 | 32.09 | 33.98 | 31.10 | 33.85 | 252,192 | +1.41(+4.35%) |
Jun 17, 2021 | 31.43 | 33.40 | 30.85 | 32.44 | 490,127 | +1.09(+3.48%) |
Jun 16, 2021 | 30.88 | 31.65 | 30.01 | 31.35 | 581,816 | +0.49(+1.59%) |
Jun 15, 2021 | 31.11 | 31.25 | 30.13 | 30.86 | 235,610 | -0.26(-0.84%) |
Jun 14, 2021 | 29.96 | 31.38 | 29.73 | 31.12 | 271,529 | +0.67(+2.20%) |
Jun 11, 2021 | 27.63 | 30.65 | 27.63 | 30.45 | 299,967 | +2.34(+8.32%) |
Jun 10, 2021 | 29.25 | 29.66 | 27.71 | 28.11 | 393,482 | -0.98(-3.37%) |
Jun 09, 2021 | 29.40 | 29.88 | 28.36 | 29.09 | 168,973 | -0.50(-1.69%) |
Jun 08, 2021 | 30.30 | 30.89 | 29.35 | 29.59 | 196,005 | -1.08(-3.52%) |
Jun 07, 2021 | 31.51 | 31.85 | 29.51 | 30.67 | 283,039 | -1.19(-3.74%) |
Jun 04, 2021 | 31.12 | 32.33 | 30.85 | 31.86 | 156,573 | +0.58(+1.85%) |
Jun 03, 2021 | 32.21 | 32.96 | 29.71 | 31.28 | 347,525 | -1.26(-3.87%) |
Jun 02, 2021 | 33.82 | 34.16 | 30.58 | 32.54 | 1,611,330 | -1.28(-3.78%) |