Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.04 | 31.88 | 31.04 | 31.71 | 484,668 | +0.48(+1.53%) |
Aug 30, 2021 | 31.37 | 31.49 | 30.37 | 31.23 | 572,498 | -0.08(-0.25%) |
Aug 27, 2021 | 29.93 | 31.70 | 29.93 | 31.31 | 922,886 | +1.50(+5.02%) |
Aug 26, 2021 | 30.18 | 30.58 | 29.36 | 29.82 | 627,287 | -0.53(-1.74%) |
Aug 25, 2021 | 29.97 | 30.74 | 29.58 | 30.35 | 728,970 | +0.17(+0.56%) |
Aug 24, 2021 | 29.63 | 30.71 | 29.45 | 30.18 | 846,535 | +1.11(+3.81%) |
Aug 23, 2021 | 28.03 | 29.17 | 28.03 | 29.07 | 717,181 | +1.46(+5.27%) |
Aug 20, 2021 | 27.44 | 27.96 | 26.97 | 27.61 | 1,096,518 | +0.34(+1.24%) |
Aug 19, 2021 | 28.15 | 28.62 | 27.16 | 27.27 | 1,200,872 | -1.47(-5.10%) |
Aug 18, 2021 | 28.73 | 29.47 | 28.32 | 28.74 | 546,063 | -0.14(-0.48%) |
Aug 17, 2021 | 28.94 | 29.26 | 28.43 | 28.88 | 725,126 | -0.50(-1.70%) |
Aug 16, 2021 | 29.98 | 30.27 | 29.30 | 29.38 | 607,260 | -0.86(-2.84%) |
Aug 13, 2021 | 31.93 | 32.03 | 30.18 | 30.24 | 880,701 | -1.86(-5.78%) |
Aug 12, 2021 | 32.21 | 32.75 | 31.48 | 32.09 | 525,059 | -0.04(-0.12%) |
Aug 11, 2021 | 32.08 | 32.34 | 31.35 | 32.13 | 855,197 | -0.14(-0.43%) |
Aug 10, 2021 | 32.35 | 32.58 | 30.93 | 32.27 | 788,675 | +0.09(+0.28%) |
Aug 09, 2021 | 31.53 | 32.96 | 30.47 | 32.18 | 1,351,081 | +0.69(+2.19%) |
Aug 06, 2021 | 30.03 | 31.91 | 29.10 | 31.49 | 1,880,892 | +2.35(+8.08%) |
Aug 05, 2021 | 28.91 | 31.52 | 26.91 | 29.14 | 5,871,093 | -4.78(-14.09%) |
Aug 04, 2021 | 34.37 | 35.33 | 33.74 | 33.92 | 790,031 | -1.38(-3.90%) |
Aug 03, 2021 | 35.51 | 35.74 | 33.80 | 35.29 | 815,710 | -0.26(-0.73%) |
Aug 02, 2021 | 35.41 | 37.11 | 35.33 | 35.55 | 922,643 | -0.63(-1.74%) |
Jul 30, 2021 | 35.82 | 37.89 | 35.70 | 36.18 | 1,450,128 | +1.24(+3.54%) |
Jul 29, 2021 | 35.41 | 35.92 | 34.85 | 34.95 | 584,933 | +0.29(+0.83%) |
Jul 28, 2021 | 34.21 | 35.36 | 33.83 | 34.66 | 692,407 | +0.81(+2.39%) |
Jul 27, 2021 | 34.62 | 34.85 | 32.74 | 33.85 | 689,163 | -0.99(-2.84%) |
Jul 26, 2021 | 34.11 | 35.40 | 34.00 | 34.84 | 539,967 | +0.76(+2.22%) |
Jul 23, 2021 | 35.23 | 35.23 | 33.66 | 34.08 | 537,522 | -0.60(-1.73%) |
Jul 22, 2021 | 33.93 | 34.87 | 33.42 | 34.68 | 948,540 | +0.56(+1.64%) |
Jul 21, 2021 | 32.18 | 34.24 | 32.14 | 34.12 | 1,141,990 | +2.25(+7.08%) |
Jul 20, 2021 | 30.93 | 32.21 | 29.64 | 31.86 | 1,744,781 | +1.16(+3.77%) |
Jul 19, 2021 | 32.12 | 32.37 | 28.82 | 30.71 | 3,067,756 | -2.97(-8.83%) |
Jul 16, 2021 | 35.05 | 36.29 | 33.47 | 33.68 | 2,068,675 | +0.64(+1.93%) |
Jul 15, 2021 | 33.63 | 34.00 | 32.46 | 33.04 | 1,320,186 | -0.95(-2.79%) |
Jul 14, 2021 | 35.90 | 35.90 | 33.82 | 33.99 | 828,234 | -1.48(-4.16%) |
Jul 13, 2021 | 34.82 | 35.65 | 34.42 | 35.46 | 813,178 | +0.34(+0.97%) |
Jul 12, 2021 | 35.87 | 35.87 | 33.98 | 35.12 | 1,407,865 | -0.46(-1.29%) |
Jul 09, 2021 | 36.05 | 36.29 | 35.36 | 35.58 | 899,013 | -0.03(-0.08%) |
Jul 08, 2021 | 35.91 | 36.49 | 34.88 | 35.61 | 1,146,162 | -1.31(-3.54%) |
Jul 07, 2021 | 38.25 | 38.63 | 36.16 | 36.92 | 1,111,375 | -1.57(-4.07%) |
Jul 06, 2021 | 39.74 | 39.74 | 37.62 | 38.49 | 932,102 | -1.43(-3.57%) |
Jul 02, 2021 | 40.95 | 40.97 | 39.74 | 39.91 | 507,019 | -0.73(-1.79%) |
Jul 01, 2021 | 40.05 | 40.65 | 39.56 | 40.64 | 439,296 | +0.82(+2.05%) |
Jun 30, 2021 | 39.68 | 40.21 | 39.28 | 39.82 | 806,361 | -0.14(-0.35%) |
Jun 29, 2021 | 41.25 | 41.90 | 39.95 | 39.96 | 1,035,228 | -1.23(-2.98%) |
Jun 28, 2021 | 41.05 | 41.84 | 39.95 | 41.19 | 863,473 | +0.08(+0.19%) |
Jun 25, 2021 | 41.40 | 42.49 | 41.10 | 41.11 | 1,556,377 | +0.06(+0.15%) |
Jun 24, 2021 | 40.84 | 41.93 | 40.35 | 41.05 | 774,892 | +0.70(+1.73%) |
Jun 23, 2021 | 39.40 | 40.78 | 38.64 | 40.35 | 909,318 | +1.11(+2.82%) |
Jun 22, 2021 | 38.97 | 39.55 | 38.72 | 39.24 | 685,078 | -0.11(-0.28%) |
Jun 21, 2021 | 39.05 | 39.63 | 37.72 | 39.35 | 800,704 | +0.56(+1.44%) |
Jun 18, 2021 | 39.16 | 39.33 | 37.72 | 38.80 | 2,597,956 | -1.09(-2.73%) |
Jun 17, 2021 | 39.45 | 40.93 | 39.34 | 39.88 | 1,308,506 | -0.01(-0.02%) |
Jun 16, 2021 | 36.80 | 41.74 | 36.69 | 39.89 | 3,359,067 | +4.01(+11.18%) |
Jun 15, 2021 | 36.57 | 36.71 | 35.68 | 35.88 | 758,556 | -0.46(-1.26%) |
Jun 14, 2021 | 35.97 | 36.66 | 35.54 | 36.34 | 1,076,834 | +0.30(+0.83%) |
Jun 11, 2021 | 35.90 | 36.40 | 35.33 | 36.04 | 1,026,914 | +0.32(+0.89%) |
Jun 10, 2021 | 35.76 | 35.98 | 34.44 | 35.72 | 1,230,335 | +0.35(+0.99%) |
Jun 09, 2021 | 36.06 | 37.01 | 34.98 | 35.37 | 1,115,775 | -0.45(-1.25%) |
Jun 08, 2021 | 35.26 | 36.54 | 34.75 | 35.82 | 724,510 | +0.78(+2.22%) |
Jun 07, 2021 | 34.35 | 35.19 | 34.02 | 35.05 | 975,966 | +0.88(+2.57%) |
Jun 04, 2021 | 33.42 | 34.36 | 33.28 | 34.17 | 867,653 | +0.61(+1.81%) |
Jun 03, 2021 | 32.33 | 33.87 | 32.11 | 33.56 | 915,946 | +0.96(+2.94%) |
Jun 02, 2021 | 32.93 | 32.93 | 31.87 | 32.60 | 755,460 | -0.18(-0.55%) |