Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.54 | 46.80 | 45.16 | 46.73 | 1,540,554 | +0.73(+1.59%) |
Aug 30, 2021 | 46.62 | 46.86 | 45.91 | 46.00 | 1,501,884 | -0.72(-1.54%) |
Aug 27, 2021 | 46.71 | 47.68 | 46.13 | 46.72 | 1,413,519 | +0.03(+0.06%) |
Aug 26, 2021 | 46.70 | 47.98 | 46.49 | 46.69 | 1,193,996 | -0.26(-0.55%) |
Aug 25, 2021 | 47.45 | 47.60 | 46.68 | 46.95 | 824,903 | -0.54(-1.14%) |
Aug 24, 2021 | 47.87 | 48.18 | 47.19 | 47.49 | 1,039,313 | -0.31(-0.65%) |
Aug 23, 2021 | 46.42 | 48.02 | 46.32 | 47.80 | 903,270 | +1.41(+3.04%) |
Aug 20, 2021 | 45.26 | 46.75 | 45.04 | 46.39 | 905,367 | +1.25(+2.77%) |
Aug 19, 2021 | 46.18 | 46.18 | 44.85 | 45.14 | 2,041,665 | -1.65(-3.53%) |
Aug 18, 2021 | 46.85 | 48.50 | 46.24 | 46.79 | 1,215,415 | -0.05(-0.11%) |
Aug 17, 2021 | 46.89 | 47.30 | 45.93 | 46.84 | 3,476,564 | -0.36(-0.76%) |
Aug 16, 2021 | 50.62 | 50.80 | 46.94 | 47.20 | 2,987,364 | -3.80(-7.45%) |
Aug 13, 2021 | 50.86 | 51.74 | 49.75 | 51.00 | 2,343,930 | +0.19(+0.37%) |
Aug 12, 2021 | 51.25 | 52.12 | 50.13 | 50.81 | 2,006,619 | -0.20(-0.39%) |
Aug 11, 2021 | 53.97 | 54.15 | 49.78 | 51.01 | 6,804,313 | -3.80(-6.93%) |
Aug 10, 2021 | 54.50 | 55.00 | 51.41 | 54.81 | 7,974,590 | -8.13(-12.92%) |
Aug 09, 2021 | 64.24 | 64.24 | 62.72 | 62.94 | 1,444,225 | -1.00(-1.56%) |
Aug 06, 2021 | 64.46 | 64.75 | 62.29 | 63.94 | 936,831 | -0.60(-0.93%) |
Aug 05, 2021 | 64.12 | 65.22 | 63.41 | 64.54 | 1,224,142 | +0.29(+0.45%) |
Aug 04, 2021 | 64.00 | 64.59 | 63.60 | 64.25 | 969,725 | +0.34(+0.53%) |
Aug 03, 2021 | 63.67 | 64.56 | 63.09 | 63.91 | 814,642 | +0.31(+0.49%) |
Aug 02, 2021 | 63.03 | 64.09 | 62.77 | 63.60 | 1,270,927 | +0.56(+0.89%) |
Jul 30, 2021 | 62.50 | 63.34 | 62.32 | 63.04 | 896,916 | +0.16(+0.25%) |
Jul 29, 2021 | 63.00 | 63.14 | 62.36 | 62.88 | 769,534 | +0.39(+0.62%) |
Jul 28, 2021 | 60.29 | 63.14 | 59.91 | 62.49 | 2,126,498 | +2.21(+3.67%) |
Jul 27, 2021 | 60.19 | 60.62 | 58.72 | 60.28 | 834,522 | +0.67(+1.12%) |
Jul 26, 2021 | 60.07 | 60.55 | 59.05 | 59.61 | 557,680 | -0.88(-1.45%) |
Jul 23, 2021 | 60.85 | 61.50 | 60.32 | 60.49 | 517,458 | -0.35(-0.58%) |
Jul 22, 2021 | 60.81 | 61.07 | 60.00 | 60.84 | 586,360 | +0.64(+1.06%) |
Jul 21, 2021 | 58.99 | 60.71 | 58.78 | 60.20 | 764,270 | +1.22(+2.07%) |
Jul 20, 2021 | 56.11 | 59.50 | 55.61 | 58.98 | 1,317,120 | +3.06(+5.47%) |
Jul 19, 2021 | 55.58 | 57.38 | 55.49 | 55.92 | 1,063,848 | -0.40(-0.71%) |
Jul 16, 2021 | 55.91 | 56.85 | 55.66 | 56.32 | 729,952 | +0.79(+1.42%) |
Jul 15, 2021 | 56.66 | 56.75 | 54.09 | 55.53 | 1,111,656 | -1.34(-2.36%) |
Jul 14, 2021 | 57.83 | 57.98 | 56.02 | 56.87 | 681,436 | -0.63(-1.10%) |
Jul 13, 2021 | 58.06 | 58.30 | 57.08 | 57.50 | 930,389 | -0.68(-1.17%) |
Jul 12, 2021 | 59.57 | 59.57 | 57.92 | 58.18 | 491,867 | -1.39(-2.33%) |
Jul 09, 2021 | 59.56 | 59.82 | 58.74 | 59.57 | 221,228 | +0.07(+0.12%) |
Jul 08, 2021 | 58.72 | 60.10 | 57.91 | 59.50 | 800,352 | -0.10(-0.17%) |
Jul 07, 2021 | 60.20 | 60.66 | 59.09 | 59.60 | 536,861 | -0.14(-0.23%) |
Jul 06, 2021 | 58.64 | 59.97 | 57.60 | 59.74 | 580,795 | +1.10(+1.88%) |
Jul 02, 2021 | 58.74 | 59.11 | 57.70 | 58.64 | 291,981 | +0.12(+0.21%) |
Jul 01, 2021 | 58.57 | 58.89 | 57.60 | 58.52 | 499,022 | -0.05(-0.09%) |
Jun 30, 2021 | 58.29 | 58.82 | 57.22 | 58.57 | 777,676 | +0.16(+0.27%) |
Jun 29, 2021 | 60.34 | 60.77 | 58.29 | 58.41 | 925,691 | -1.92(-3.18%) |
Jun 28, 2021 | 61.75 | 61.77 | 60.16 | 60.33 | 447,666 | -1.21(-1.97%) |
Jun 25, 2021 | 60.77 | 61.64 | 60.69 | 61.54 | 1,848,131 | +1.23(+2.04%) |
Jun 24, 2021 | 61.81 | 61.92 | 60.10 | 60.31 | 803,243 | -0.85(-1.39%) |
Jun 23, 2021 | 59.94 | 61.75 | 59.66 | 61.16 | 846,045 | +1.47(+2.46%) |
Jun 22, 2021 | 58.66 | 59.92 | 58.48 | 59.69 | 1,233,593 | +1.15(+1.96%) |
Jun 21, 2021 | 56.55 | 58.86 | 55.85 | 58.54 | 905,153 | +2.49(+4.44%) |
Jun 18, 2021 | 56.07 | 56.38 | 54.78 | 56.05 | 826,627 | -0.38(-0.67%) |
Jun 17, 2021 | 56.08 | 56.91 | 55.58 | 56.43 | 1,338,330 | +0.11(+0.20%) |
Jun 16, 2021 | 55.34 | 56.80 | 54.52 | 56.32 | 1,615,037 | +1.11(+2.01%) |
Jun 15, 2021 | 57.24 | 57.26 | 54.74 | 55.21 | 1,271,344 | -1.99(-3.48%) |
Jun 14, 2021 | 57.17 | 57.48 | 56.16 | 57.20 | 524,945 | +0.24(+0.42%) |
Jun 11, 2021 | 57.84 | 58.16 | 56.12 | 56.96 | 1,217,771 | -0.71(-1.23%) |
Jun 10, 2021 | 57.63 | 58.97 | 57.06 | 57.67 | 1,176,678 | -0.24(-0.41%) |
Jun 09, 2021 | 60.01 | 60.25 | 57.84 | 57.91 | 878,254 | -1.51(-2.54%) |
Jun 08, 2021 | 59.00 | 59.79 | 57.82 | 59.42 | 1,174,490 | +1.47(+2.54%) |
Jun 07, 2021 | 60.00 | 60.41 | 57.58 | 57.95 | 1,663,483 | -2.46(-4.07%) |
Jun 04, 2021 | 60.08 | 61.44 | 59.90 | 60.41 | 1,525,206 | +0.86(+1.44%) |
Jun 03, 2021 | 60.92 | 61.19 | 59.02 | 59.55 | 1,537,996 | -1.64(-2.68%) |
Jun 02, 2021 | 60.49 | 61.55 | 60.09 | 61.19 | 1,273,016 | +0.68(+1.12%) |