Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.90 | 36.90 | 34.20 | 34.80 | 16,887 | -2.00(-5.43%) |
Aug 30, 2021 | 37.50 | 38.70 | 36.00 | 36.80 | 9,127 | +0.00(+0.00%) |
Aug 27, 2021 | 37.10 | 37.50 | 36.00 | 36.80 | 7,728 | +0.10(+0.27%) |
Aug 26, 2021 | 37.50 | 37.70 | 35.20 | 36.70 | 7,633 | -1.00(-2.65%) |
Aug 25, 2021 | 38.00 | 39.20 | 36.20 | 37.70 | 10,961 | +0.20(+0.53%) |
Aug 24, 2021 | 35.80 | 38.29 | 35.00 | 37.50 | 17,817 | +2.70(+7.76%) |
Aug 23, 2021 | 34.50 | 36.40 | 33.40 | 34.80 | 25,650 | -0.80(-2.25%) |
Aug 20, 2021 | 36.30 | 36.30 | 33.94 | 35.60 | 15,175 | -1.80(-4.81%) |
Aug 19, 2021 | 38.70 | 38.70 | 37.15 | 37.40 | 7,665 | -2.50(-6.27%) |
Aug 18, 2021 | 42.50 | 42.50 | 39.35 | 39.90 | 9,987 | -2.40(-5.67%) |
Aug 17, 2021 | 44.00 | 44.00 | 41.60 | 42.30 | 7,779 | -3.00(-6.62%) |
Aug 16, 2021 | 46.80 | 46.80 | 44.70 | 45.30 | 8,306 | -2.60(-5.43%) |
Aug 13, 2021 | 49.40 | 49.59 | 47.90 | 47.90 | 2,304 | -1.90(-3.82%) |
Aug 12, 2021 | 49.10 | 49.90 | 48.01 | 49.80 | 2,856 | +0.30(+0.61%) |
Aug 11, 2021 | 50.00 | 50.00 | 48.72 | 49.50 | 4,524 | -0.50(-1.00%) |
Aug 10, 2021 | 47.70 | 50.00 | 49.20 | 50.00 | 3,353 | +0.80(+1.63%) |
Aug 09, 2021 | 47.20 | 49.81 | 47.20 | 49.20 | 4,449 | +0.40(+0.82%) |
Aug 06, 2021 | 49.50 | 50.10 | 46.80 | 48.80 | 4,109 | +0.50(+1.04%) |
Aug 05, 2021 | 46.60 | 48.80 | 46.60 | 48.30 | 3,324 | -0.80(-1.63%) |
Aug 04, 2021 | 49.60 | 50.80 | 47.82 | 49.10 | 5,124 | -0.90(-1.80%) |
Aug 03, 2021 | 49.60 | 50.90 | 49.00 | 50.00 | 5,564 | +0.50(+1.01%) |
Aug 02, 2021 | 51.60 | 51.60 | 49.33 | 49.50 | 2,891 | -1.70(-3.32%) |
Jul 30, 2021 | 50.20 | 51.20 | 48.60 | 51.20 | 5,615 | +1.10(+2.20%) |
Jul 29, 2021 | 51.50 | 51.90 | 48.60 | 50.10 | 7,778 | -1.30(-2.53%) |
Jul 28, 2021 | 50.70 | 51.40 | 48.97 | 51.40 | 13,542 | +1.40(+2.80%) |
Jul 27, 2021 | 50.40 | 51.20 | 48.90 | 50.00 | 3,605 | -2.00(-3.85%) |
Jul 26, 2021 | 54.70 | 54.70 | 50.00 | 52.00 | 4,625 | -0.30(-0.57%) |
Jul 23, 2021 | 49.30 | 52.50 | 48.00 | 52.30 | 4,478 | +3.20(+6.52%) |
Jul 22, 2021 | 49.40 | 50.30 | 47.70 | 49.10 | 3,001 | -0.30(-0.61%) |
Jul 21, 2021 | 50.00 | 50.00 | 47.07 | 49.40 | 4,686 | +0.90(+1.86%) |
Jul 20, 2021 | 47.70 | 48.81 | 46.70 | 48.50 | 3,997 | +1.80(+3.85%) |
Jul 19, 2021 | 49.90 | 50.00 | 45.25 | 46.70 | 7,755 | -4.70(-9.14%) |
Jul 16, 2021 | 51.20 | 51.80 | 50.77 | 51.40 | 3,073 | -0.10(-0.19%) |
Jul 15, 2021 | 51.40 | 53.50 | 51.30 | 51.50 | 8,995 | -0.20(-0.39%) |
Jul 14, 2021 | 51.00 | 53.50 | 51.00 | 51.70 | 14,119 | +0.80(+1.57%) |
Jul 13, 2021 | 50.60 | 51.70 | 50.20 | 50.90 | 3,333 | -0.20(-0.39%) |
Jul 12, 2021 | 49.40 | 51.90 | 49.40 | 51.10 | 2,617 | +0.90(+1.79%) |
Jul 09, 2021 | 50.50 | 50.50 | 49.10 | 50.20 | 3,895 | -0.20(-0.40%) |
Jul 08, 2021 | 49.30 | 50.70 | 47.50 | 50.40 | 22,626 | -0.70(-1.37%) |
Jul 07, 2021 | 52.50 | 52.50 | 48.00 | 51.10 | 13,139 | -0.70(-1.35%) |
Jul 06, 2021 | 54.80 | 54.80 | 50.00 | 51.80 | 28,635 | -1.70(-3.18%) |
Jul 02, 2021 | 50.80 | 53.50 | 50.70 | 53.50 | 11,465 | +2.70(+5.31%) |
Jul 01, 2021 | 53.10 | 53.96 | 50.50 | 50.80 | 2,279 | -2.30(-4.33%) |
Jun 30, 2021 | 53.80 | 54.40 | 50.99 | 53.10 | 4,468 | -0.40(-0.75%) |
Jun 29, 2021 | 54.20 | 54.30 | 52.50 | 53.50 | 3,195 | -0.20(-0.37%) |
Jun 28, 2021 | 52.00 | 53.70 | 51.45 | 53.70 | 3,770 | +3.00(+5.92%) |
Jun 25, 2021 | 52.00 | 52.00 | 50.14 | 50.70 | 3,000 | -1.70(-3.24%) |
Jun 24, 2021 | 52.70 | 54.00 | 51.00 | 52.40 | 7,829 | -0.40(-0.76%) |
Jun 23, 2021 | 53.00 | 54.90 | 52.50 | 52.80 | 3,408 | -0.30(-0.56%) |
Jun 22, 2021 | 56.10 | 57.00 | 53.10 | 53.10 | 3,688 | -2.90(-5.18%) |
Jun 21, 2021 | 57.70 | 58.35 | 55.60 | 56.00 | 6,403 | +0.40(+0.72%) |
Jun 18, 2021 | 56.40 | 56.60 | 54.10 | 55.60 | 15,379 | +0.90(+1.65%) |
Jun 17, 2021 | 56.80 | 56.80 | 54.00 | 54.70 | 3,996 | -1.10(-1.97%) |
Jun 16, 2021 | 55.80 | 57.99 | 55.00 | 55.80 | 4,507 | +0.70(+1.27%) |
Jun 15, 2021 | 60.20 | 60.90 | 55.10 | 55.10 | 9,363 | -5.30(-8.77%) |
Jun 14, 2021 | 63.00 | 63.50 | 58.80 | 60.40 | 19,215 | -1.10(-1.79%) |
Jun 11, 2021 | 61.50 | 63.30 | 60.51 | 61.50 | 17,432 | +1.60(+2.67%) |
Jun 10, 2021 | 58.80 | 61.50 | 58.80 | 59.90 | 24,042 | +1.60(+2.74%) |
Jun 09, 2021 | 57.60 | 59.50 | 55.84 | 58.30 | 13,569 | +1.30(+2.28%) |
Jun 08, 2021 | 54.90 | 57.60 | 53.20 | 57.00 | 14,997 | +1.50(+2.70%) |
Jun 07, 2021 | 58.30 | 58.30 | 52.00 | 55.50 | 21,686 | +4.40(+8.61%) |
Jun 04, 2021 | 45.50 | 51.90 | 45.00 | 51.10 | 15,664 | +5.80(+12.80%) |
Jun 03, 2021 | 43.40 | 46.20 | 43.40 | 45.30 | 7,328 | +0.40(+0.89%) |
Jun 02, 2021 | 44.70 | 45.10 | 42.50 | 44.90 | 7,980 | +0.40(+0.90%) |