Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.14 | 29.26 | 28.47 | 29.18 | 756,535 | +0.07(+0.24%) |
Aug 30, 2021 | 28.80 | 29.52 | 27.85 | 29.11 | 917,630 | +0.61(+2.14%) |
Aug 27, 2021 | 28.56 | 28.80 | 27.80 | 28.50 | 632,344 | +0.01(+0.04%) |
Aug 26, 2021 | 28.39 | 28.77 | 27.89 | 28.49 | 462,248 | -0.02(-0.07%) |
Aug 25, 2021 | 28.40 | 28.80 | 27.70 | 28.51 | 622,134 | +0.26(+0.92%) |
Aug 24, 2021 | 28.05 | 28.66 | 27.74 | 28.25 | 772,736 | +0.33(+1.18%) |
Aug 23, 2021 | 26.77 | 28.17 | 26.71 | 27.92 | 648,160 | +1.39(+5.24%) |
Aug 20, 2021 | 25.78 | 26.73 | 25.70 | 26.53 | 643,673 | +0.74(+2.87%) |
Aug 19, 2021 | 25.99 | 26.51 | 25.62 | 25.79 | 776,497 | -0.50(-1.90%) |
Aug 18, 2021 | 27.60 | 27.66 | 26.25 | 26.29 | 1,026,678 | -1.20(-4.37%) |
Aug 17, 2021 | 26.82 | 28.32 | 26.54 | 27.49 | 720,813 | +0.27(+0.99%) |
Aug 16, 2021 | 27.95 | 28.04 | 26.00 | 27.22 | 1,027,013 | -0.63(-2.26%) |
Aug 13, 2021 | 29.00 | 29.10 | 27.83 | 27.85 | 1,380,148 | -1.72(-5.82%) |
Aug 12, 2021 | 27.63 | 29.80 | 27.41 | 29.57 | 2,581,393 | +2.21(+8.08%) |
Aug 11, 2021 | 30.50 | 32.00 | 27.00 | 27.36 | 6,695,989 | -5.64(-17.09%) |
Aug 10, 2021 | 35.29 | 35.88 | 32.95 | 33.00 | 2,113,401 | -1.95(-5.58%) |
Aug 09, 2021 | 34.37 | 35.76 | 34.37 | 34.95 | 779,337 | -0.06(-0.17%) |
Aug 06, 2021 | 35.33 | 35.71 | 33.41 | 35.01 | 1,138,956 | -0.35(-0.99%) |
Aug 05, 2021 | 34.24 | 35.70 | 34.11 | 35.36 | 675,479 | +0.92(+2.67%) |
Aug 04, 2021 | 36.00 | 36.09 | 34.23 | 34.44 | 1,558,212 | -1.72(-4.76%) |
Aug 03, 2021 | 36.69 | 37.31 | 36.00 | 36.16 | 1,290,962 | -0.10(-0.28%) |
Aug 02, 2021 | 39.16 | 39.36 | 36.13 | 36.26 | 2,532,629 | -2.98(-7.59%) |
Jul 30, 2021 | 40.82 | 41.11 | 37.89 | 39.24 | 1,196,112 | -1.23(-3.04%) |
Jul 29, 2021 | 40.81 | 41.20 | 40.08 | 40.47 | 619,197 | -0.44(-1.08%) |
Jul 28, 2021 | 40.75 | 41.13 | 39.76 | 40.91 | 665,639 | +0.71(+1.77%) |
Jul 27, 2021 | 40.85 | 41.00 | 39.49 | 40.20 | 668,417 | -0.60(-1.47%) |
Jul 26, 2021 | 40.60 | 41.41 | 39.65 | 40.80 | 583,153 | -0.71(-1.71%) |
Jul 23, 2021 | 42.18 | 42.38 | 40.78 | 41.51 | 517,409 | -0.68(-1.61%) |
Jul 22, 2021 | 42.70 | 43.05 | 41.48 | 42.19 | 1,101,344 | +0.24(+0.57%) |
Jul 21, 2021 | 41.55 | 42.30 | 40.39 | 41.95 | 633,661 | +0.40(+0.96%) |
Jul 20, 2021 | 40.41 | 42.45 | 39.50 | 41.55 | 1,227,528 | +0.85(+2.09%) |
Jul 19, 2021 | 37.00 | 41.16 | 36.51 | 40.70 | 1,354,494 | +2.33(+6.07%) |
Jul 16, 2021 | 38.30 | 39.73 | 37.84 | 38.37 | 772,138 | +0.10(+0.26%) |
Jul 15, 2021 | 38.50 | 39.09 | 37.23 | 38.27 | 1,069,667 | +0.25(+0.66%) |
Jul 14, 2021 | 40.45 | 40.45 | 36.60 | 38.02 | 2,097,004 | -1.86(-4.66%) |
Jul 13, 2021 | 42.50 | 42.63 | 39.57 | 39.88 | 2,954,270 | -2.08(-4.96%) |
Jul 12, 2021 | 38.23 | 42.30 | 38.16 | 41.96 | 1,298,104 | +2.58(+6.55%) |
Jul 09, 2021 | 39.34 | 39.66 | 37.58 | 39.38 | 983,798 | +0.04(+0.10%) |
Jul 08, 2021 | 38.38 | 40.28 | 38.07 | 39.34 | 651,103 | -0.09(-0.23%) |
Jul 07, 2021 | 41.36 | 41.50 | 39.36 | 39.43 | 565,311 | -2.30(-5.51%) |
Jul 06, 2021 | 43.51 | 43.95 | 41.00 | 41.73 | 663,475 | -2.08(-4.75%) |
Jul 02, 2021 | 44.91 | 44.94 | 43.34 | 43.81 | 595,908 | -0.95(-2.12%) |
Jul 01, 2021 | 47.00 | 47.73 | 43.75 | 44.76 | 759,255 | -2.98(-6.24%) |
Jun 30, 2021 | 45.09 | 48.74 | 44.99 | 47.74 | 1,175,702 | +2.77(+6.16%) |
Jun 29, 2021 | 44.11 | 45.79 | 44.07 | 44.97 | 518,819 | +1.03(+2.34%) |
Jun 28, 2021 | 43.83 | 45.27 | 43.21 | 43.94 | 409,133 | +0.52(+1.20%) |
Jun 25, 2021 | 43.13 | 44.24 | 42.68 | 43.42 | 534,963 | +0.43(+1.00%) |
Jun 24, 2021 | 44.49 | 44.49 | 42.66 | 42.99 | 467,653 | -0.81(-1.85%) |
Jun 23, 2021 | 45.93 | 47.60 | 43.53 | 43.80 | 893,511 | -1.92(-4.20%) |
Jun 22, 2021 | 45.80 | 46.02 | 44.60 | 45.72 | 506,122 | -0.25(-0.54%) |
Jun 21, 2021 | 45.82 | 46.60 | 44.38 | 45.97 | 493,673 | -0.02(-0.04%) |
Jun 18, 2021 | 47.00 | 48.18 | 45.47 | 45.99 | 858,261 | -1.60(-3.36%) |
Jun 17, 2021 | 45.56 | 47.84 | 45.21 | 47.59 | 472,726 | +1.82(+3.98%) |
Jun 16, 2021 | 44.00 | 46.30 | 43.57 | 45.77 | 509,714 | +1.72(+3.90%) |
Jun 15, 2021 | 46.57 | 46.63 | 43.17 | 44.05 | 502,961 | -2.55(-5.47%) |
Jun 14, 2021 | 46.94 | 49.01 | 46.36 | 46.60 | 611,039 | +0.38(+0.82%) |
Jun 11, 2021 | 44.92 | 46.80 | 44.92 | 46.22 | 366,411 | +1.19(+2.64%) |
Jun 10, 2021 | 46.86 | 47.63 | 44.01 | 45.03 | 495,489 | -1.32(-2.85%) |
Jun 09, 2021 | 45.97 | 47.81 | 45.91 | 46.35 | 352,799 | +0.51(+1.11%) |
Jun 08, 2021 | 48.50 | 49.54 | 45.74 | 45.84 | 491,897 | -2.15(-4.48%) |
Jun 07, 2021 | 46.04 | 48.49 | 45.45 | 47.99 | 572,317 | +1.37(+2.94%) |
Jun 04, 2021 | 49.50 | 49.80 | 46.50 | 46.62 | 407,616 | -2.34(-4.78%) |
Jun 03, 2021 | 50.60 | 52.39 | 48.65 | 48.96 | 705,538 | -2.23(-4.36%) |
Jun 02, 2021 | 46.00 | 51.29 | 45.63 | 51.19 | 1,016,375 | +4.82(+10.39%) |