Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.04 | 29.66 | 27.15 | 29.15 | 1,387,040 | +1.68(+6.12%) |
Aug 30, 2021 | 27.37 | 28.20 | 26.41 | 27.47 | 754,471 | +0.56(+2.08%) |
Aug 27, 2021 | 26.62 | 27.47 | 25.70 | 26.91 | 1,189,126 | -0.14(-0.52%) |
Aug 26, 2021 | 27.37 | 28.40 | 26.86 | 27.05 | 668,094 | -0.48(-1.74%) |
Aug 25, 2021 | 28.17 | 28.66 | 27.32 | 27.53 | 686,781 | -0.35(-1.26%) |
Aug 24, 2021 | 27.86 | 28.20 | 27.33 | 27.88 | 789,220 | +0.40(+1.46%) |
Aug 23, 2021 | 26.96 | 27.80 | 26.52 | 27.48 | 810,089 | +0.89(+3.35%) |
Aug 20, 2021 | 25.81 | 27.41 | 25.65 | 26.59 | 842,166 | +1.15(+4.52%) |
Aug 19, 2021 | 26.02 | 26.89 | 25.32 | 25.44 | 1,047,903 | -0.96(-3.64%) |
Aug 18, 2021 | 28.08 | 28.39 | 26.35 | 26.40 | 1,800,828 | -1.89(-6.68%) |
Aug 17, 2021 | 27.55 | 28.43 | 27.20 | 28.29 | 1,138,370 | -0.17(-0.60%) |
Aug 16, 2021 | 29.45 | 29.59 | 28.32 | 28.46 | 1,066,275 | -1.20(-4.05%) |
Aug 13, 2021 | 31.69 | 31.69 | 29.01 | 29.66 | 1,543,593 | -1.49(-4.78%) |
Aug 12, 2021 | 34.03 | 34.12 | 31.13 | 31.15 | 1,665,920 | -3.46(-10.00%) |
Aug 11, 2021 | 35.58 | 35.64 | 32.53 | 34.61 | 2,538,219 | +0.84(+2.49%) |
Aug 10, 2021 | 31.85 | 33.93 | 31.40 | 33.77 | 1,195,649 | +2.36(+7.51%) |
Aug 09, 2021 | 32.00 | 33.22 | 31.22 | 31.41 | 779,295 | -0.56(-1.75%) |
Aug 06, 2021 | 30.76 | 33.18 | 30.70 | 31.97 | 1,339,981 | +2.02(+6.74%) |
Aug 05, 2021 | 28.10 | 30.39 | 27.83 | 29.95 | 564,385 | +1.89(+6.74%) |
Aug 04, 2021 | 29.20 | 29.71 | 28.06 | 28.06 | 986,548 | -1.09(-3.74%) |
Aug 03, 2021 | 30.22 | 30.25 | 29.05 | 29.15 | 627,298 | -0.92(-3.06%) |
Aug 02, 2021 | 30.00 | 30.70 | 28.76 | 30.07 | 883,769 | +0.36(+1.21%) |
Jul 30, 2021 | 30.84 | 32.43 | 29.56 | 29.71 | 1,664,579 | -1.72(-5.47%) |
Jul 29, 2021 | 32.90 | 33.27 | 31.31 | 31.43 | 604,704 | -1.44(-4.38%) |
Jul 28, 2021 | 32.00 | 33.19 | 31.54 | 32.87 | 710,994 | +1.19(+3.76%) |
Jul 27, 2021 | 32.54 | 32.88 | 30.35 | 31.68 | 647,159 | -0.85(-2.61%) |
Jul 26, 2021 | 32.83 | 33.85 | 32.28 | 32.53 | 1,080,561 | +0.09(+0.28%) |
Jul 23, 2021 | 32.78 | 33.46 | 31.52 | 32.44 | 583,991 | +0.19(+0.59%) |
Jul 22, 2021 | 33.37 | 33.54 | 31.82 | 32.25 | 507,037 | -1.00(-3.01%) |
Jul 21, 2021 | 32.36 | 33.88 | 31.42 | 33.25 | 987,331 | +0.89(+2.75%) |
Jul 20, 2021 | 32.50 | 32.70 | 31.61 | 32.36 | 704,993 | +0.06(+0.19%) |
Jul 19, 2021 | 30.71 | 33.00 | 30.58 | 32.30 | 968,553 | +0.60(+1.89%) |
Jul 16, 2021 | 30.59 | 32.73 | 30.06 | 31.70 | 994,752 | +1.25(+4.11%) |
Jul 15, 2021 | 30.30 | 31.89 | 30.20 | 30.45 | 787,893 | -0.05(-0.16%) |
Jul 14, 2021 | 33.22 | 33.29 | 30.14 | 30.50 | 1,209,235 | -2.25(-6.87%) |
Jul 13, 2021 | 34.85 | 35.08 | 32.40 | 32.75 | 1,010,781 | -2.02(-5.81%) |
Jul 12, 2021 | 34.50 | 35.26 | 32.81 | 34.77 | 942,182 | -0.64(-1.81%) |
Jul 09, 2021 | 37.98 | 37.98 | 34.53 | 35.41 | 1,862,523 | +0.50(+1.43%) |
Jul 08, 2021 | 32.00 | 35.57 | 31.63 | 34.91 | 964,744 | +1.35(+4.02%) |
Jul 07, 2021 | 35.89 | 36.00 | 32.53 | 33.56 | 1,112,787 | -2.02(-5.68%) |
Jul 06, 2021 | 35.76 | 36.50 | 34.56 | 35.58 | 601,144 | -0.12(-0.34%) |
Jul 02, 2021 | 37.31 | 38.18 | 34.36 | 35.70 | 1,227,584 | -1.08(-2.94%) |
Jul 01, 2021 | 39.66 | 39.73 | 36.40 | 36.78 | 1,447,822 | -2.29(-5.86%) |
Jun 30, 2021 | 40.94 | 41.50 | 38.88 | 39.07 | 756,939 | -2.59(-6.22%) |
Jun 29, 2021 | 41.50 | 41.79 | 39.17 | 41.66 | 819,670 | -0.14(-0.33%) |
Jun 28, 2021 | 43.00 | 44.19 | 40.61 | 41.80 | 1,083,811 | -0.66(-1.55%) |
Jun 25, 2021 | 40.03 | 42.59 | 39.16 | 42.46 | 1,619,070 | +1.98(+4.89%) |
Jun 24, 2021 | 36.00 | 42.30 | 35.40 | 40.48 | 3,316,240 | +4.65(+12.98%) |
Jun 23, 2021 | 36.15 | 37.17 | 34.59 | 35.83 | 1,064,028 | -0.04(-0.11%) |
Jun 22, 2021 | 33.12 | 36.57 | 33.12 | 35.87 | 1,778,205 | +2.73(+8.24%) |
Jun 21, 2021 | 33.41 | 33.69 | 31.58 | 33.14 | 1,056,805 | -0.57(-1.69%) |
Jun 18, 2021 | 34.10 | 34.65 | 33.15 | 33.71 | 1,215,828 | -0.80(-2.32%) |
Jun 17, 2021 | 34.20 | 35.45 | 33.80 | 34.51 | 1,507,107 | +0.21(+0.61%) |
Jun 16, 2021 | 32.80 | 35.85 | 32.70 | 34.30 | 3,180,130 | +0.62(+1.84%) |
Jun 15, 2021 | 35.35 | 35.35 | 32.38 | 33.68 | 1,687,404 | -1.56(-4.43%) |
Jun 14, 2021 | 33.80 | 36.96 | 33.10 | 35.24 | 2,257,728 | +2.59(+7.93%) |
Jun 11, 2021 | 35.08 | 35.41 | 32.38 | 32.65 | 1,503,878 | -1.19(-3.52%) |
Jun 10, 2021 | 33.72 | 34.60 | 31.68 | 33.84 | 2,024,870 | +1.71(+5.32%) |
Jun 09, 2021 | 32.74 | 37.99 | 31.31 | 32.13 | 5,801,627 | +1.78(+5.86%) |
Jun 08, 2021 | 29.50 | 31.66 | 28.50 | 30.35 | 3,421,064 | +1.56(+5.42%) |
Jun 07, 2021 | 28.35 | 29.41 | 27.00 | 28.79 | 2,468,648 | +1.44(+5.27%) |
Jun 04, 2021 | 28.38 | 29.46 | 27.25 | 27.35 | 1,427,950 | -1.07(-3.76%) |
Jun 03, 2021 | 29.36 | 29.47 | 27.56 | 28.42 | 1,513,187 | -1.11(-3.76%) |
Jun 02, 2021 | 29.21 | 29.93 | 28.66 | 29.53 | 2,336,574 | +0.35(+1.20%) |