Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.24 | 39.39 | 37.90 | 39.31 | 44,907,760 | +1.51(+3.99%) |
Aug 30, 2021 | 38.17 | 38.28 | 36.64 | 37.80 | 38,107,804 | -0.25(-0.66%) |
Aug 27, 2021 | 38.23 | 38.47 | 37.83 | 38.05 | 23,508,344 | -0.21(-0.55%) |
Aug 26, 2021 | 38.63 | 39.74 | 37.81 | 38.26 | 34,411,904 | -0.69(-1.77%) |
Aug 25, 2021 | 38.66 | 39.13 | 38.18 | 38.95 | 25,630,734 | +0.01(+0.03%) |
Aug 24, 2021 | 39.24 | 39.61 | 38.63 | 38.94 | 37,864,820 | +0.77(+2.02%) |
Aug 23, 2021 | 37.44 | 38.38 | 37.04 | 38.17 | 39,508,016 | +1.25(+3.39%) |
Aug 20, 2021 | 36.63 | 39.79 | 36.60 | 36.92 | 43,491,328 | +0.63(+1.74%) |
Aug 19, 2021 | 37.89 | 38.15 | 36.24 | 36.29 | 56,649,044 | -2.57(-6.61%) |
Aug 18, 2021 | 38.49 | 39.63 | 37.95 | 38.86 | 48,241,952 | +0.76(+1.99%) |
Aug 17, 2021 | 37.46 | 39.02 | 36.83 | 38.10 | 60,799,648 | -0.52(-1.35%) |
Aug 16, 2021 | 39.46 | 39.60 | 38.08 | 38.62 | 66,521,380 | -2.41(-5.87%) |
Aug 13, 2021 | 41.90 | 42.28 | 40.61 | 41.03 | 39,161,156 | -1.44(-3.39%) |
Aug 12, 2021 | 44.35 | 44.40 | 41.55 | 42.47 | 50,731,748 | -1.50(-3.41%) |
Aug 11, 2021 | 44.71 | 45.12 | 43.15 | 43.97 | 33,728,024 | -0.25(-0.57%) |
Aug 10, 2021 | 45.47 | 46.38 | 44.10 | 44.22 | 29,516,952 | -0.99(-2.19%) |
Aug 09, 2021 | 43.70 | 45.48 | 43.70 | 45.21 | 30,527,944 | +1.37(+3.12%) |
Aug 06, 2021 | 45.55 | 45.80 | 43.45 | 43.84 | 38,016,436 | -1.76(-3.86%) |
Aug 05, 2021 | 44.75 | 46.30 | 44.02 | 45.60 | 33,342,158 | +0.51(+1.13%) |
Aug 04, 2021 | 45.47 | 45.80 | 44.56 | 45.09 | 35,435,848 | +0.52(+1.17%) |
Aug 03, 2021 | 45.23 | 45.80 | 43.76 | 44.57 | 45,987,920 | -1.28(-2.79%) |
Aug 02, 2021 | 44.65 | 46.78 | 44.30 | 45.85 | 68,403,616 | +1.17(+2.62%) |
Jul 30, 2021 | 42.23 | 45.20 | 41.53 | 44.68 | 66,262,724 | +2.06(+4.83%) |
Jul 29, 2021 | 42.25 | 43.30 | 41.64 | 42.62 | 46,735,992 | +0.78(+1.86%) |
Jul 28, 2021 | 40.91 | 42.00 | 39.79 | 41.84 | 59,197,024 | +2.48(+6.30%) |
Jul 27, 2021 | 42.44 | 43.30 | 38.66 | 39.36 | 102,650,544 | -3.81(-8.83%) |
Jul 26, 2021 | 42.67 | 44.88 | 41.93 | 43.17 | 54,734,604 | -0.82(-1.86%) |
Jul 23, 2021 | 43.67 | 44.50 | 42.49 | 43.99 | 49,559,272 | -2.08(-4.51%) |
Jul 22, 2021 | 46.96 | 47.38 | 45.47 | 46.07 | 39,153,112 | -0.70(-1.50%) |
Jul 21, 2021 | 44.10 | 47.38 | 44.00 | 46.77 | 59,805,748 | +2.60(+5.89%) |
Jul 20, 2021 | 43.60 | 44.41 | 42.43 | 44.17 | 37,904,384 | +0.82(+1.89%) |
Jul 19, 2021 | 41.49 | 43.67 | 40.48 | 43.35 | 65,241,400 | +0.55(+1.29%) |
Jul 16, 2021 | 43.85 | 44.40 | 42.40 | 42.80 | 49,929,480 | -0.88(-2.01%) |
Jul 15, 2021 | 43.26 | 44.77 | 42.68 | 43.68 | 55,888,092 | +0.63(+1.46%) |
Jul 14, 2021 | 44.84 | 45.17 | 42.68 | 43.05 | 56,768,216 | -1.91(-4.25%) |
Jul 13, 2021 | 46.20 | 46.91 | 44.95 | 44.96 | 44,627,160 | -1.38(-2.98%) |
Jul 12, 2021 | 45.97 | 46.82 | 44.60 | 46.34 | 54,628,660 | +0.81(+1.78%) |
Jul 09, 2021 | 46.71 | 47.00 | 44.58 | 45.53 | 64,622,776 | -0.07(-0.15%) |
Jul 08, 2021 | 43.86 | 46.26 | 42.73 | 45.60 | 93,715,504 | -0.44(-0.96%) |
Jul 07, 2021 | 50.20 | 50.55 | 45.75 | 46.04 | 85,732,120 | -4.25(-8.45%) |
Jul 06, 2021 | 49.40 | 51.74 | 49.18 | 50.29 | 67,664,856 | -0.11(-0.22%) |
Jul 02, 2021 | 51.26 | 51.47 | 48.53 | 50.40 | 78,731,824 | -0.50(-0.98%) |
Jul 01, 2021 | 54.77 | 55.13 | 50.27 | 50.90 | 124,403,664 | -2.30(-4.32%) |
Jun 30, 2021 | 50.58 | 53.84 | 50.55 | 53.20 | 91,945,992 | +2.86(+5.68%) |
Jun 29, 2021 | 49.15 | 50.61 | 48.55 | 50.34 | 64,668,944 | +0.94(+1.90%) |
Jun 28, 2021 | 45.72 | 49.65 | 45.55 | 49.40 | 90,121,400 | +4.33(+9.61%) |
Jun 25, 2021 | 45.78 | 45.94 | 44.88 | 45.07 | 32,609,926 | -0.39(-0.86%) |
Jun 24, 2021 | 45.91 | 46.59 | 45.24 | 45.46 | 37,640,212 | +0.05(+0.11%) |
Jun 23, 2021 | 44.97 | 45.98 | 44.61 | 45.41 | 39,446,908 | +1.31(+2.97%) |
Jun 22, 2021 | 45.86 | 46.55 | 43.81 | 44.10 | 61,346,696 | -2.41(-5.18%) |
Jun 21, 2021 | 46.55 | 46.99 | 45.07 | 46.51 | 44,439,824 | -0.40(-0.85%) |
Jun 18, 2021 | 47.68 | 48.37 | 46.59 | 46.91 | 90,781,024 | -0.45(-0.95%) |
Jun 17, 2021 | 45.05 | 47.76 | 44.86 | 47.36 | 64,854,780 | +2.34(+5.20%) |
Jun 16, 2021 | 44.23 | 45.12 | 43.77 | 45.02 | 47,343,964 | -0.13(-0.29%) |
Jun 15, 2021 | 46.21 | 46.38 | 45.04 | 45.15 | 44,717,592 | -1.40(-3.01%) |
Jun 14, 2021 | 45.95 | 47.25 | 45.58 | 46.55 | 65,228,104 | +0.87(+1.90%) |
Jun 11, 2021 | 42.93 | 46.26 | 42.76 | 45.68 | 85,740,912 | +2.92(+6.83%) |
Jun 10, 2021 | 42.67 | 43.43 | 42.16 | 42.76 | 34,729,368 | +0.02(+0.05%) |
Jun 09, 2021 | 43.53 | 44.44 | 42.73 | 42.74 | 36,326,716 | -0.82(-1.88%) |
Jun 08, 2021 | 44.46 | 44.89 | 42.82 | 43.56 | 50,282,816 | -0.12(-0.27%) |
Jun 07, 2021 | 41.67 | 43.90 | 41.44 | 43.68 | 53,229,448 | +1.74(+4.15%) |
Jun 04, 2021 | 41.43 | 42.33 | 41.15 | 41.94 | 40,994,144 | +1.04(+2.54%) |
Jun 03, 2021 | 40.68 | 42.37 | 40.31 | 40.90 | 62,330,124 | -0.26(-0.63%) |
Jun 02, 2021 | 42.15 | 42.88 | 40.95 | 41.16 | 66,285,884 | -1.18(-2.79%) |