Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.52 | 37.68 | 35.69 | 37.47 | 3,277,124 | +2.19(+6.21%) |
Aug 30, 2021 | 35.55 | 35.78 | 35.03 | 35.28 | 750,133 | -0.32(-0.90%) |
Aug 27, 2021 | 34.50 | 35.64 | 34.33 | 35.60 | 926,319 | +1.12(+3.25%) |
Aug 26, 2021 | 35.80 | 35.80 | 34.37 | 34.48 | 943,543 | -1.51(-4.20%) |
Aug 25, 2021 | 35.88 | 37.12 | 35.83 | 35.99 | 1,632,594 | +0.33(+0.93%) |
Aug 24, 2021 | 36.01 | 36.01 | 35.40 | 35.66 | 877,519 | -0.23(-0.64%) |
Aug 23, 2021 | 35.89 | 36.25 | 35.44 | 35.89 | 1,218,886 | -0.26(-0.72%) |
Aug 20, 2021 | 35.89 | 36.41 | 35.80 | 36.15 | 1,122,145 | +0.15(+0.42%) |
Aug 19, 2021 | 36.86 | 37.11 | 35.71 | 36.00 | 1,317,160 | -0.98(-2.65%) |
Aug 18, 2021 | 38.80 | 39.25 | 36.97 | 36.98 | 1,383,641 | -1.94(-4.98%) |
Aug 17, 2021 | 38.75 | 39.46 | 38.60 | 38.92 | 357,326 | +0.03(+0.08%) |
Aug 16, 2021 | 38.48 | 38.97 | 38.34 | 38.89 | 500,731 | +0.51(+1.33%) |
Aug 13, 2021 | 38.46 | 38.97 | 37.88 | 38.38 | 318,139 | -0.06(-0.16%) |
Aug 12, 2021 | 38.86 | 39.31 | 38.40 | 38.44 | 497,145 | -0.55(-1.41%) |
Aug 11, 2021 | 39.44 | 39.90 | 38.97 | 38.99 | 634,232 | -0.43(-1.09%) |
Aug 10, 2021 | 38.86 | 39.48 | 38.40 | 39.42 | 674,636 | +0.20(+0.51%) |
Aug 09, 2021 | 39.46 | 39.86 | 38.94 | 39.22 | 591,215 | -0.29(-0.73%) |
Aug 06, 2021 | 38.10 | 40.12 | 38.08 | 39.51 | 1,078,793 | +0.63(+1.62%) |
Aug 05, 2021 | 39.10 | 40.00 | 36.83 | 38.88 | 1,927,770 | -3.30(-7.82%) |
Aug 04, 2021 | 43.68 | 44.22 | 42.09 | 42.18 | 629,965 | -1.89(-4.29%) |
Aug 03, 2021 | 44.63 | 44.98 | 44.06 | 44.07 | 380,378 | -0.52(-1.17%) |
Aug 02, 2021 | 44.28 | 44.63 | 43.65 | 44.59 | 544,041 | +0.19(+0.43%) |
Jul 30, 2021 | 45.05 | 45.28 | 44.31 | 44.40 | 303,191 | -0.45(-1.00%) |
Jul 29, 2021 | 45.14 | 45.29 | 44.75 | 44.85 | 241,992 | +0.00(+0.00%) |
Jul 28, 2021 | 44.92 | 45.79 | 44.03 | 44.85 | 310,776 | -0.19(-0.42%) |
Jul 27, 2021 | 45.58 | 45.94 | 44.72 | 45.04 | 811,151 | -0.60(-1.31%) |
Jul 26, 2021 | 45.68 | 46.39 | 45.48 | 45.64 | 393,440 | +0.03(+0.07%) |
Jul 23, 2021 | 44.90 | 45.86 | 44.75 | 45.61 | 375,192 | +0.68(+1.51%) |
Jul 22, 2021 | 45.47 | 45.47 | 44.26 | 44.93 | 394,827 | -0.72(-1.58%) |
Jul 21, 2021 | 46.70 | 46.89 | 45.63 | 45.65 | 424,892 | -0.88(-1.89%) |
Jul 20, 2021 | 46.32 | 47.04 | 46.28 | 46.53 | 667,519 | +0.32(+0.69%) |
Jul 19, 2021 | 45.72 | 46.35 | 45.24 | 46.21 | 608,771 | +0.52(+1.14%) |
Jul 16, 2021 | 45.19 | 45.73 | 45.17 | 45.69 | 617,023 | +0.76(+1.69%) |
Jul 15, 2021 | 44.20 | 45.02 | 43.46 | 44.93 | 627,075 | +0.58(+1.31%) |
Jul 14, 2021 | 45.75 | 45.98 | 43.84 | 44.35 | 841,323 | -1.34(-2.93%) |
Jul 13, 2021 | 45.88 | 46.53 | 45.47 | 45.69 | 448,768 | -0.69(-1.49%) |
Jul 12, 2021 | 46.43 | 46.79 | 46.08 | 46.38 | 386,456 | -0.11(-0.24%) |
Jul 09, 2021 | 46.31 | 47.47 | 46.26 | 46.49 | 521,744 | +0.23(+0.50%) |
Jul 08, 2021 | 45.10 | 46.33 | 44.56 | 46.26 | 488,301 | +1.02(+2.25%) |
Jul 07, 2021 | 44.69 | 45.85 | 44.69 | 45.24 | 463,212 | +0.32(+0.71%) |
Jul 06, 2021 | 45.35 | 45.35 | 44.13 | 44.92 | 798,645 | -0.55(-1.21%) |
Jul 02, 2021 | 45.32 | 45.55 | 45.16 | 45.47 | 559,834 | +0.30(+0.66%) |
Jul 01, 2021 | 44.66 | 45.60 | 44.47 | 45.17 | 960,958 | +0.65(+1.46%) |
Jun 30, 2021 | 44.82 | 45.02 | 44.14 | 44.52 | 1,559,445 | -0.33(-0.74%) |
Jun 29, 2021 | 45.69 | 45.69 | 44.40 | 44.85 | 815,212 | -0.46(-1.02%) |
Jun 28, 2021 | 45.80 | 45.87 | 45.09 | 45.31 | 550,697 | -0.49(-1.07%) |
Jun 25, 2021 | 45.75 | 46.32 | 45.48 | 45.80 | 6,606,114 | -0.20(-0.43%) |
Jun 24, 2021 | 45.31 | 46.20 | 45.01 | 46.00 | 577,364 | +0.46(+1.01%) |
Jun 23, 2021 | 46.25 | 46.27 | 45.52 | 45.54 | 386,413 | -0.70(-1.51%) |
Jun 22, 2021 | 47.15 | 47.23 | 46.09 | 46.24 | 377,365 | -0.61(-1.30%) |
Jun 21, 2021 | 46.12 | 46.96 | 46.04 | 46.85 | 449,345 | +0.27(+0.58%) |
Jun 18, 2021 | 47.28 | 47.28 | 46.17 | 46.58 | 552,852 | -0.71(-1.50%) |
Jun 17, 2021 | 47.65 | 47.93 | 46.91 | 47.29 | 548,547 | -0.50(-1.05%) |
Jun 16, 2021 | 47.58 | 48.06 | 47.33 | 47.79 | 385,572 | +0.14(+0.29%) |
Jun 15, 2021 | 48.07 | 48.34 | 47.62 | 47.65 | 738,359 | -0.23(-0.48%) |
Jun 14, 2021 | 48.91 | 48.91 | 47.63 | 47.88 | 467,416 | -1.15(-2.35%) |
Jun 11, 2021 | 48.74 | 49.07 | 48.52 | 49.03 | 295,553 | +0.28(+0.57%) |
Jun 10, 2021 | 48.43 | 48.87 | 48.15 | 48.75 | 259,736 | +0.27(+0.56%) |
Jun 09, 2021 | 48.51 | 49.20 | 48.45 | 48.48 | 346,472 | -0.67(-1.36%) |
Jun 08, 2021 | 49.64 | 49.94 | 49.07 | 49.15 | 297,014 | -0.57(-1.15%) |
Jun 07, 2021 | 49.85 | 50.63 | 49.47 | 49.72 | 338,479 | -0.10(-0.20%) |
Jun 04, 2021 | 49.53 | 49.83 | 49.23 | 49.82 | 257,566 | +0.16(+0.32%) |
Jun 03, 2021 | 50.19 | 50.66 | 49.19 | 49.66 | 351,447 | -0.39(-0.78%) |
Jun 02, 2021 | 49.22 | 50.05 | 48.95 | 50.05 | 617,222 | +1.16(+2.37%) |