Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.04 | 32.16 | 31.44 | 31.80 | 140,336 | -0.24(-0.75%) |
Aug 30, 2021 | 33.00 | 33.48 | 31.92 | 32.04 | 89,534 | -1.08(-3.26%) |
Aug 27, 2021 | 31.80 | 33.24 | 31.68 | 33.12 | 193,337 | +1.80(+5.75%) |
Aug 26, 2021 | 32.64 | 33.48 | 31.32 | 31.32 | 96,895 | -1.08(-3.33%) |
Aug 25, 2021 | 31.44 | 32.40 | 31.32 | 32.40 | 77,877 | +0.72(+2.27%) |
Aug 24, 2021 | 31.80 | 32.28 | 31.56 | 31.68 | 91,329 | -0.24(-0.75%) |
Aug 23, 2021 | 30.96 | 32.40 | 30.96 | 31.92 | 145,335 | +1.20(+3.91%) |
Aug 20, 2021 | 30.12 | 31.20 | 29.76 | 30.72 | 187,387 | +0.24(+0.79%) |
Aug 19, 2021 | 30.84 | 31.26 | 30.00 | 30.48 | 227,205 | -0.72(-2.31%) |
Aug 18, 2021 | 31.92 | 32.28 | 31.08 | 31.20 | 114,975 | -0.84(-2.62%) |
Aug 17, 2021 | 32.16 | 33.06 | 31.56 | 32.04 | 174,479 | -0.60(-1.84%) |
Aug 16, 2021 | 33.60 | 33.60 | 32.52 | 32.64 | 91,787 | -0.72(-2.16%) |
Aug 13, 2021 | 34.56 | 35.04 | 33.24 | 33.36 | 70,299 | -1.20(-3.47%) |
Aug 12, 2021 | 34.56 | 35.16 | 33.84 | 34.56 | 85,979 | +0.12(+0.35%) |
Aug 11, 2021 | 34.68 | 34.92 | 33.84 | 34.44 | 60,250 | -0.48(-1.37%) |
Aug 10, 2021 | 35.28 | 35.76 | 34.68 | 34.92 | 81,442 | -0.60(-1.69%) |
Aug 09, 2021 | 36.60 | 37.20 | 35.28 | 35.52 | 93,185 | -1.08(-2.95%) |
Aug 06, 2021 | 37.20 | 37.44 | 35.88 | 36.60 | 85,621 | -0.24(-0.65%) |
Aug 05, 2021 | 34.80 | 37.20 | 34.44 | 36.84 | 79,418 | +1.56(+4.42%) |
Aug 04, 2021 | 33.72 | 36.48 | 33.72 | 35.28 | 126,011 | +0.72(+2.08%) |
Aug 03, 2021 | 37.80 | 37.80 | 32.52 | 34.56 | 297,736 | -3.96(-10.28%) |
Aug 02, 2021 | 38.88 | 39.42 | 38.28 | 38.52 | 89,453 | -0.24(-0.62%) |
Jul 30, 2021 | 39.36 | 40.08 | 38.46 | 38.76 | 78,437 | -1.08(-2.71%) |
Jul 29, 2021 | 40.56 | 41.16 | 39.36 | 39.84 | 61,747 | -0.84(-2.06%) |
Jul 28, 2021 | 39.12 | 40.92 | 39.12 | 40.68 | 61,328 | +1.44(+3.67%) |
Jul 27, 2021 | 39.96 | 39.96 | 38.11 | 39.24 | 73,111 | -0.60(-1.51%) |
Jul 26, 2021 | 39.84 | 40.82 | 39.18 | 39.84 | 82,512 | +0.12(+0.30%) |
Jul 23, 2021 | 42.00 | 42.00 | 39.60 | 39.72 | 99,740 | -2.04(-4.89%) |
Jul 22, 2021 | 42.48 | 42.84 | 41.34 | 41.76 | 80,726 | -1.08(-2.52%) |
Jul 21, 2021 | 44.52 | 44.98 | 41.88 | 42.84 | 100,229 | -1.32(-2.99%) |
Jul 20, 2021 | 41.88 | 44.40 | 41.52 | 44.16 | 141,800 | +2.76(+6.67%) |
Jul 19, 2021 | 40.80 | 42.24 | 39.72 | 41.40 | 115,430 | -0.48(-1.15%) |
Jul 16, 2021 | 42.48 | 43.08 | 41.64 | 41.88 | 73,371 | -0.48(-1.13%) |
Jul 15, 2021 | 42.00 | 42.54 | 41.40 | 42.36 | 110,898 | +0.24(+0.57%) |
Jul 14, 2021 | 44.28 | 44.40 | 42.12 | 42.12 | 106,004 | -1.92(-4.36%) |
Jul 13, 2021 | 45.60 | 45.60 | 43.80 | 44.04 | 91,310 | -1.32(-2.91%) |
Jul 12, 2021 | 45.24 | 45.78 | 44.46 | 45.36 | 116,807 | +0.00(+0.00%) |
Jul 09, 2021 | 44.76 | 45.60 | 44.40 | 45.36 | 59,197 | +1.32(+3.00%) |
Jul 08, 2021 | 42.72 | 45.12 | 41.76 | 44.04 | 273,137 | -0.12(-0.27%) |
Jul 07, 2021 | 46.92 | 47.16 | 43.80 | 44.16 | 148,203 | -3.12(-6.60%) |
Jul 06, 2021 | 46.80 | 47.46 | 45.84 | 47.28 | 135,701 | +0.24(+0.51%) |
Jul 02, 2021 | 49.08 | 49.08 | 45.60 | 47.04 | 127,418 | -1.80(-3.69%) |
Jul 01, 2021 | 49.68 | 49.80 | 47.88 | 48.84 | 197,308 | +0.00(+0.00%) |
Jun 30, 2021 | 48.72 | 50.04 | 48.12 | 48.84 | 190,581 | +0.12(+0.25%) |
Jun 29, 2021 | 49.08 | 50.04 | 48.48 | 48.72 | 96,348 | -1.20(-2.40%) |
Jun 28, 2021 | 52.20 | 52.92 | 49.32 | 49.92 | 168,437 | -1.80(-3.48%) |
Jun 25, 2021 | 53.04 | 53.22 | 51.60 | 51.72 | 517,510 | -1.44(-2.71%) |
Jun 24, 2021 | 50.88 | 53.88 | 50.54 | 53.16 | 142,201 | +2.04(+3.99%) |
Jun 23, 2021 | 50.40 | 51.96 | 48.48 | 51.12 | 326,588 | -0.24(-0.47%) |
Jun 22, 2021 | 58.44 | 58.44 | 51.00 | 51.36 | 404,099 | -6.84(-11.75%) |
Jun 21, 2021 | 57.06 | 58.56 | 56.04 | 58.20 | 227,064 | +0.96(+1.68%) |
Jun 18, 2021 | 56.52 | 57.48 | 54.60 | 57.24 | 784,012 | +0.00(+0.00%) |
Jun 17, 2021 | 56.04 | 58.20 | 56.04 | 57.24 | 196,066 | +1.32(+2.36%) |
Jun 16, 2021 | 55.80 | 57.24 | 54.12 | 55.92 | 180,266 | -0.12(-0.21%) |
Jun 15, 2021 | 57.84 | 57.84 | 54.24 | 56.04 | 292,588 | -0.72(-1.27%) |
Jun 14, 2021 | 55.68 | 59.22 | 55.32 | 56.76 | 385,488 | +2.76(+5.11%) |
Jun 11, 2021 | 52.68 | 54.24 | 51.96 | 54.00 | 232,627 | +1.20(+2.27%) |
Jun 10, 2021 | 51.60 | 52.86 | 50.58 | 52.80 | 166,788 | +1.20(+2.33%) |
Jun 09, 2021 | 50.16 | 53.16 | 49.92 | 51.60 | 195,904 | +1.68(+3.37%) |
Jun 08, 2021 | 51.12 | 51.24 | 49.20 | 49.92 | 173,850 | -0.96(-1.89%) |
Jun 07, 2021 | 47.64 | 51.12 | 47.64 | 50.88 | 322,810 | +2.88(+6.00%) |
Jun 04, 2021 | 47.40 | 48.36 | 47.40 | 48.00 | 164,158 | +0.72(+1.52%) |
Jun 03, 2021 | 47.04 | 47.94 | 46.56 | 47.28 | 127,282 | -0.12(-0.25%) |
Jun 02, 2021 | 47.40 | 48.18 | 46.32 | 47.40 | 200,118 | +0.00(+0.00%) |