Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.72 | 51.50 | 48.84 | 50.81 | 40,426 | +0.09(+0.18%) |
Aug 30, 2021 | 52.55 | 52.55 | 49.97 | 50.72 | 23,727 | -1.48(-2.84%) |
Aug 27, 2021 | 49.15 | 52.97 | 49.15 | 52.20 | 36,868 | +3.19(+6.51%) |
Aug 26, 2021 | 52.07 | 52.33 | 48.55 | 49.01 | 41,955 | -3.59(-6.83%) |
Aug 25, 2021 | 48.36 | 52.97 | 48.09 | 52.60 | 53,060 | +4.02(+8.28%) |
Aug 24, 2021 | 47.52 | 49.97 | 45.97 | 48.58 | 44,997 | +1.06(+2.23%) |
Aug 23, 2021 | 43.99 | 48.57 | 43.99 | 47.52 | 58,171 | +3.98(+9.14%) |
Aug 20, 2021 | 42.78 | 44.68 | 42.78 | 43.54 | 27,449 | +0.48(+1.11%) |
Aug 19, 2021 | 43.12 | 44.99 | 42.04 | 43.06 | 33,835 | -0.51(-1.17%) |
Aug 18, 2021 | 46.00 | 46.00 | 43.57 | 43.57 | 68,986 | -1.67(-3.69%) |
Aug 17, 2021 | 44.55 | 45.97 | 41.53 | 45.24 | 71,413 | -0.31(-0.68%) |
Aug 16, 2021 | 45.01 | 45.78 | 44.26 | 45.55 | 21,307 | +0.47(+1.04%) |
Aug 13, 2021 | 45.06 | 46.27 | 44.87 | 45.08 | 18,746 | -0.28(-0.62%) |
Aug 12, 2021 | 46.12 | 46.19 | 43.40 | 45.36 | 79,237 | -0.83(-1.80%) |
Aug 11, 2021 | 46.18 | 47.63 | 46.18 | 46.19 | 32,424 | +0.19(+0.41%) |
Aug 10, 2021 | 45.35 | 46.46 | 44.26 | 46.00 | 30,545 | +1.37(+3.07%) |
Aug 09, 2021 | 45.58 | 45.70 | 43.60 | 44.63 | 78,955 | -0.86(-1.89%) |
Aug 06, 2021 | 45.78 | 47.25 | 45.34 | 45.49 | 73,217 | -0.01(-0.02%) |
Aug 05, 2021 | 46.32 | 47.25 | 45.11 | 45.50 | 94,353 | -0.75(-1.62%) |
Aug 04, 2021 | 47.42 | 48.67 | 46.00 | 46.25 | 76,736 | -1.42(-2.98%) |
Aug 03, 2021 | 48.41 | 49.27 | 46.15 | 47.67 | 93,461 | -0.74(-1.53%) |
Aug 02, 2021 | 49.72 | 50.87 | 47.82 | 48.41 | 90,178 | -0.21(-0.43%) |
Jul 30, 2021 | 52.43 | 54.02 | 48.62 | 48.62 | 56,689 | -4.44(-8.37%) |
Jul 29, 2021 | 49.08 | 53.49 | 49.08 | 53.06 | 50,622 | +4.03(+8.22%) |
Jul 28, 2021 | 54.20 | 54.47 | 48.63 | 49.03 | 144,294 | -4.34(-8.13%) |
Jul 27, 2021 | 52.62 | 54.08 | 52.08 | 53.37 | 94,803 | -0.89(-1.64%) |
Jul 26, 2021 | 51.98 | 56.50 | 51.44 | 54.26 | 86,328 | +2.19(+4.21%) |
Jul 23, 2021 | 49.05 | 52.48 | 47.21 | 52.07 | 71,312 | +2.76(+5.60%) |
Jul 22, 2021 | 55.35 | 56.98 | 49.23 | 49.31 | 124,414 | -5.49(-10.02%) |
Jul 21, 2021 | 47.88 | 56.00 | 46.92 | 54.80 | 422,274 | +3.13(+6.06%) |
Jul 20, 2021 | 50.00 | 54.00 | 50.00 | 51.67 | 99,078 | +1.69(+3.38%) |
Jul 19, 2021 | 48.77 | 52.99 | 47.09 | 49.98 | 72,537 | -0.77(-1.52%) |
Jul 16, 2021 | 51.52 | 53.98 | 49.29 | 50.75 | 122,810 | -0.64(-1.25%) |
Jul 15, 2021 | 47.62 | 52.79 | 46.23 | 51.39 | 362,534 | +3.88(+8.17%) |
Jul 14, 2021 | 40.59 | 51.35 | 39.90 | 47.51 | 587,842 | +8.93(+23.15%) |
Jul 13, 2021 | 38.00 | 40.82 | 37.09 | 38.58 | 39,409 | +0.40(+1.05%) |
Jul 12, 2021 | 38.44 | 38.94 | 36.95 | 38.18 | 15,766 | -0.29(-0.75%) |
Jul 09, 2021 | 37.50 | 38.85 | 36.55 | 38.47 | 26,214 | +1.88(+5.14%) |
Jul 08, 2021 | 34.25 | 37.06 | 34.00 | 36.59 | 28,936 | +1.14(+3.22%) |
Jul 07, 2021 | 36.33 | 36.45 | 34.66 | 35.45 | 18,543 | -1.05(-2.88%) |
Jul 06, 2021 | 37.40 | 37.88 | 35.10 | 36.50 | 22,227 | -0.70(-1.88%) |
Jul 02, 2021 | 38.64 | 38.79 | 37.15 | 37.20 | 18,472 | -1.47(-3.80%) |
Jul 01, 2021 | 38.41 | 39.36 | 37.79 | 38.67 | 21,074 | +0.66(+1.74%) |
Jun 30, 2021 | 38.22 | 38.98 | 37.94 | 38.01 | 29,783 | -0.30(-0.78%) |
Jun 29, 2021 | 38.20 | 38.62 | 37.76 | 38.31 | 21,449 | +0.30(+0.79%) |
Jun 28, 2021 | 39.51 | 39.51 | 37.76 | 38.01 | 25,715 | -1.25(-3.18%) |
Jun 25, 2021 | 39.38 | 40.70 | 39.05 | 39.26 | 185,798 | -0.12(-0.30%) |
Jun 24, 2021 | 39.43 | 39.87 | 38.53 | 39.38 | 22,329 | +0.07(+0.18%) |
Jun 23, 2021 | 39.50 | 39.75 | 38.27 | 39.31 | 19,501 | -0.36(-0.91%) |
Jun 22, 2021 | 36.81 | 39.75 | 36.65 | 39.67 | 53,539 | +2.71(+7.33%) |
Jun 21, 2021 | 34.69 | 37.51 | 34.04 | 36.96 | 89,352 | +2.72(+7.94%) |
Jun 18, 2021 | 36.08 | 36.67 | 34.01 | 34.24 | 43,013 | -1.41(-3.96%) |
Jun 17, 2021 | 36.94 | 38.25 | 35.10 | 35.65 | 31,902 | -1.16(-3.15%) |
Jun 16, 2021 | 36.46 | 37.06 | 35.28 | 36.81 | 46,221 | +0.49(+1.35%) |
Jun 15, 2021 | 37.51 | 37.51 | 36.32 | 36.32 | 19,809 | -0.91(-2.44%) |
Jun 14, 2021 | 37.92 | 38.75 | 36.76 | 37.23 | 30,443 | -0.44(-1.17%) |
Jun 11, 2021 | 37.23 | 38.51 | 36.87 | 37.67 | 29,937 | +0.44(+1.18%) |
Jun 10, 2021 | 38.49 | 38.67 | 36.50 | 37.23 | 45,547 | -1.34(-3.47%) |
Jun 09, 2021 | 41.00 | 41.00 | 38.47 | 38.57 | 24,115 | -2.51(-6.11%) |
Jun 08, 2021 | 40.45 | 41.33 | 39.18 | 41.08 | 25,501 | +1.14(+2.85%) |
Jun 07, 2021 | 37.87 | 40.67 | 37.34 | 39.94 | 36,242 | +2.11(+5.58%) |
Jun 04, 2021 | 38.19 | 38.79 | 37.00 | 37.83 | 51,483 | -0.25(-0.66%) |
Jun 03, 2021 | 39.84 | 40.35 | 37.50 | 38.08 | 29,764 | -1.96(-4.90%) |
Jun 02, 2021 | 41.87 | 41.87 | 39.20 | 40.04 | 29,779 | -1.08(-2.63%) |