Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.49 | 40.67 | 37.76 | 40.36 | 533,403 | +2.25(+5.90%) |
Aug 30, 2021 | 37.69 | 38.50 | 37.49 | 38.11 | 172,008 | +0.68(+1.82%) |
Aug 27, 2021 | 36.87 | 37.48 | 36.76 | 37.43 | 210,666 | +0.42(+1.13%) |
Aug 26, 2021 | 37.25 | 37.73 | 36.70 | 37.01 | 196,185 | -0.87(-2.30%) |
Aug 25, 2021 | 38.51 | 38.51 | 37.79 | 37.88 | 88,345 | -1.04(-2.67%) |
Aug 24, 2021 | 38.40 | 38.92 | 37.90 | 38.92 | 157,800 | +0.71(+1.86%) |
Aug 23, 2021 | 37.95 | 38.38 | 37.35 | 38.21 | 257,398 | +0.54(+1.43%) |
Aug 20, 2021 | 37.80 | 38.29 | 37.03 | 37.67 | 222,957 | -0.69(-1.80%) |
Aug 19, 2021 | 39.70 | 39.90 | 38.34 | 38.36 | 185,179 | -1.96(-4.86%) |
Aug 18, 2021 | 40.19 | 41.15 | 40.12 | 40.32 | 125,958 | -0.25(-0.62%) |
Aug 17, 2021 | 39.27 | 40.90 | 39.05 | 40.57 | 327,071 | +0.71(+1.78%) |
Aug 16, 2021 | 40.38 | 40.38 | 39.27 | 39.86 | 191,804 | -1.29(-3.13%) |
Aug 13, 2021 | 40.79 | 41.44 | 40.40 | 41.15 | 102,572 | -0.40(-0.96%) |
Aug 12, 2021 | 41.13 | 41.92 | 40.00 | 41.55 | 308,585 | +0.18(+0.44%) |
Aug 11, 2021 | 42.41 | 42.48 | 40.62 | 41.37 | 209,684 | -0.94(-2.22%) |
Aug 10, 2021 | 43.00 | 43.18 | 42.18 | 42.31 | 116,192 | -0.63(-1.47%) |
Aug 09, 2021 | 42.17 | 43.00 | 42.10 | 42.94 | 143,981 | +1.01(+2.41%) |
Aug 06, 2021 | 42.31 | 42.31 | 41.46 | 41.93 | 152,234 | -0.69(-1.62%) |
Aug 05, 2021 | 41.74 | 43.09 | 41.40 | 42.62 | 249,728 | +0.82(+1.96%) |
Aug 04, 2021 | 42.83 | 42.87 | 41.63 | 41.80 | 175,428 | -1.00(-2.34%) |
Aug 03, 2021 | 42.80 | 43.40 | 42.27 | 42.80 | 335,691 | +0.01(+0.02%) |
Aug 02, 2021 | 41.82 | 43.00 | 41.37 | 42.79 | 277,058 | +0.74(+1.76%) |
Jul 30, 2021 | 40.91 | 42.27 | 40.73 | 42.05 | 438,976 | +1.07(+2.61%) |
Jul 29, 2021 | 43.92 | 43.94 | 40.34 | 40.98 | 412,348 | -0.83(-1.99%) |
Jul 28, 2021 | 38.80 | 41.90 | 38.11 | 41.81 | 349,114 | +5.36(+14.71%) |
Jul 27, 2021 | 37.97 | 37.97 | 35.90 | 36.45 | 486,650 | -2.83(-7.20%) |
Jul 26, 2021 | 39.22 | 39.90 | 38.50 | 39.28 | 289,676 | -1.11(-2.75%) |
Jul 23, 2021 | 41.24 | 41.49 | 39.64 | 40.39 | 330,743 | -1.52(-3.63%) |
Jul 22, 2021 | 41.90 | 43.36 | 41.11 | 41.91 | 379,772 | +0.48(+1.16%) |
Jul 21, 2021 | 40.39 | 41.59 | 39.89 | 41.43 | 248,118 | +1.39(+3.47%) |
Jul 20, 2021 | 39.75 | 40.23 | 39.62 | 40.04 | 218,017 | +0.28(+0.70%) |
Jul 19, 2021 | 39.84 | 40.34 | 39.18 | 39.76 | 377,878 | +0.25(+0.63%) |
Jul 16, 2021 | 40.12 | 40.38 | 39.06 | 39.51 | 357,452 | +1.41(+3.70%) |
Jul 15, 2021 | 38.40 | 39.37 | 37.68 | 38.10 | 451,601 | +0.20(+0.53%) |
Jul 14, 2021 | 37.69 | 38.43 | 37.58 | 37.90 | 264,190 | -0.18(-0.47%) |
Jul 13, 2021 | 37.29 | 38.38 | 36.68 | 38.08 | 369,784 | +0.62(+1.66%) |
Jul 12, 2021 | 37.20 | 37.60 | 36.47 | 37.46 | 367,750 | -0.06(-0.16%) |
Jul 09, 2021 | 37.51 | 37.78 | 36.84 | 37.52 | 565,517 | -0.15(-0.40%) |
Jul 08, 2021 | 36.29 | 37.67 | 36.13 | 37.67 | 444,732 | +0.64(+1.73%) |
Jul 07, 2021 | 35.80 | 37.18 | 35.66 | 37.03 | 538,263 | +1.37(+3.84%) |
Jul 06, 2021 | 35.50 | 35.78 | 34.22 | 35.66 | 1,609,594 | -4.68(-11.60%) |
Jul 02, 2021 | 39.35 | 40.62 | 38.62 | 40.34 | 760,903 | +1.63(+4.21%) |
Jul 01, 2021 | 39.27 | 39.27 | 37.87 | 38.71 | 1,241,151 | -0.56(-1.43%) |
Jun 30, 2021 | 36.92 | 40.69 | 36.92 | 39.27 | 3,063,681 | +6.04(+18.18%) |
Jun 29, 2021 | 33.00 | 33.61 | 32.79 | 33.23 | 1,297,187 | -0.27(-0.81%) |
Jun 28, 2021 | 32.40 | 33.67 | 32.31 | 33.50 | 672,005 | +0.75(+2.29%) |
Jun 25, 2021 | 31.50 | 33.00 | 31.12 | 32.75 | 596,772 | +1.14(+3.61%) |
Jun 24, 2021 | 29.50 | 31.71 | 29.15 | 31.61 | 583,435 | +1.59(+5.30%) |
Jun 23, 2021 | 26.77 | 30.89 | 26.77 | 30.02 | 1,027,119 | +4.13(+15.95%) |
Jun 22, 2021 | 27.20 | 27.55 | 25.83 | 25.89 | 934,077 | -0.35(-1.33%) |
Jun 21, 2021 | 29.19 | 29.20 | 26.09 | 26.24 | 702,105 | -2.96(-10.14%) |
Jun 18, 2021 | 28.13 | 29.37 | 27.88 | 29.20 | 1,076,366 | +0.84(+2.96%) |
Jun 17, 2021 | 28.09 | 28.45 | 27.50 | 28.36 | 230,048 | +0.24(+0.85%) |
Jun 16, 2021 | 29.76 | 29.76 | 28.00 | 28.12 | 143,206 | -1.61(-5.42%) |
Jun 15, 2021 | 29.96 | 30.54 | 29.35 | 29.73 | 119,523 | -0.29(-0.97%) |
Jun 14, 2021 | 30.43 | 30.43 | 29.88 | 30.02 | 245,967 | -0.53(-1.73%) |
Jun 11, 2021 | 30.76 | 30.82 | 30.34 | 30.55 | 174,246 | -0.21(-0.68%) |
Jun 10, 2021 | 30.51 | 30.97 | 30.43 | 30.76 | 189,496 | +0.22(+0.72%) |
Jun 09, 2021 | 30.58 | 30.77 | 30.24 | 30.54 | 196,225 | +0.04(+0.13%) |
Jun 08, 2021 | 30.65 | 30.88 | 30.15 | 30.50 | 217,946 | -0.03(-0.10%) |
Jun 07, 2021 | 30.16 | 30.83 | 29.80 | 30.53 | 158,236 | +0.44(+1.46%) |
Jun 04, 2021 | 30.33 | 30.45 | 29.76 | 30.09 | 257,141 | -0.22(-0.73%) |
Jun 03, 2021 | 30.12 | 30.43 | 29.80 | 30.31 | 168,289 | -0.15(-0.49%) |
Jun 02, 2021 | 29.99 | 30.71 | 29.26 | 30.46 | 445,193 | +0.57(+1.91%) |