Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.91 | 44.61 | 43.34 | 44.48 | 71,444 | +0.75(+1.72%) |
Aug 30, 2021 | 43.13 | 44.03 | 42.84 | 43.73 | 56,337 | +0.64(+1.49%) |
Aug 27, 2021 | 41.81 | 43.73 | 41.64 | 43.09 | 91,508 | +1.42(+3.41%) |
Aug 26, 2021 | 42.26 | 42.80 | 41.61 | 41.67 | 51,030 | -0.62(-1.47%) |
Aug 25, 2021 | 42.97 | 42.97 | 41.68 | 42.29 | 72,598 | -0.73(-1.70%) |
Aug 24, 2021 | 42.68 | 43.56 | 42.09 | 43.02 | 57,045 | +0.41(+0.96%) |
Aug 23, 2021 | 40.97 | 42.80 | 40.97 | 42.61 | 67,347 | +1.78(+4.36%) |
Aug 20, 2021 | 39.94 | 40.83 | 39.76 | 40.83 | 60,104 | +0.94(+2.36%) |
Aug 19, 2021 | 40.53 | 40.89 | 39.22 | 39.89 | 112,619 | -0.98(-2.40%) |
Aug 18, 2021 | 40.31 | 41.31 | 39.91 | 40.87 | 105,594 | +0.76(+1.89%) |
Aug 17, 2021 | 39.98 | 40.55 | 39.49 | 40.11 | 66,435 | -0.20(-0.50%) |
Aug 16, 2021 | 40.77 | 41.02 | 39.90 | 40.31 | 81,125 | -0.87(-2.11%) |
Aug 13, 2021 | 42.05 | 42.11 | 40.79 | 41.18 | 47,292 | -1.12(-2.65%) |
Aug 12, 2021 | 40.44 | 42.68 | 40.30 | 42.30 | 113,589 | +1.36(+3.32%) |
Aug 11, 2021 | 42.09 | 42.50 | 40.84 | 40.94 | 85,997 | -0.93(-2.22%) |
Aug 10, 2021 | 44.86 | 44.86 | 41.63 | 41.87 | 88,104 | -3.01(-6.71%) |
Aug 09, 2021 | 43.32 | 45.29 | 43.32 | 44.88 | 288,909 | +1.21(+2.77%) |
Aug 06, 2021 | 44.41 | 44.59 | 42.69 | 43.67 | 122,321 | -0.33(-0.75%) |
Aug 05, 2021 | 45.12 | 45.47 | 43.88 | 44.00 | 107,427 | -1.00(-2.22%) |
Aug 04, 2021 | 44.52 | 45.16 | 44.14 | 45.00 | 111,886 | +0.48(+1.08%) |
Aug 03, 2021 | 49.96 | 49.96 | 43.67 | 44.52 | 181,390 | -3.88(-8.02%) |
Aug 02, 2021 | 49.31 | 49.63 | 48.24 | 48.40 | 69,883 | -0.58(-1.18%) |
Jul 30, 2021 | 49.11 | 49.66 | 48.78 | 48.98 | 49,142 | -0.24(-0.49%) |
Jul 29, 2021 | 48.60 | 49.93 | 48.58 | 49.22 | 63,468 | +0.85(+1.76%) |
Jul 28, 2021 | 47.20 | 48.79 | 46.80 | 48.37 | 129,299 | +1.48(+3.16%) |
Jul 27, 2021 | 47.27 | 47.51 | 46.50 | 46.89 | 73,374 | -0.52(-1.10%) |
Jul 26, 2021 | 48.32 | 49.02 | 47.26 | 47.41 | 94,400 | -0.68(-1.41%) |
Jul 23, 2021 | 47.62 | 49.00 | 46.09 | 48.09 | 93,190 | +0.64(+1.35%) |
Jul 22, 2021 | 47.77 | 49.20 | 47.12 | 47.45 | 87,659 | -0.36(-0.75%) |
Jul 21, 2021 | 47.74 | 48.57 | 47.40 | 47.81 | 94,549 | +0.52(+1.10%) |
Jul 20, 2021 | 46.66 | 48.48 | 46.41 | 47.29 | 103,639 | +0.66(+1.42%) |
Jul 19, 2021 | 46.63 | 47.45 | 45.53 | 46.63 | 85,453 | +0.12(+0.26%) |
Jul 16, 2021 | 47.01 | 47.34 | 45.87 | 46.51 | 91,155 | -0.18(-0.39%) |
Jul 15, 2021 | 47.47 | 47.47 | 46.33 | 46.69 | 55,821 | -1.25(-2.61%) |
Jul 14, 2021 | 49.45 | 50.03 | 47.47 | 47.94 | 97,039 | -1.55(-3.13%) |
Jul 13, 2021 | 50.30 | 50.85 | 49.33 | 49.49 | 91,710 | -1.22(-2.41%) |
Jul 12, 2021 | 49.47 | 51.00 | 49.04 | 50.71 | 78,397 | +0.92(+1.85%) |
Jul 09, 2021 | 49.98 | 50.11 | 49.42 | 49.79 | 60,326 | +0.47(+0.95%) |
Jul 08, 2021 | 48.57 | 50.26 | 48.50 | 49.32 | 121,232 | -0.57(-1.14%) |
Jul 07, 2021 | 50.64 | 50.64 | 49.29 | 49.89 | 136,725 | -0.84(-1.66%) |
Jul 06, 2021 | 51.59 | 51.59 | 49.69 | 50.73 | 59,209 | -0.47(-0.92%) |
Jul 02, 2021 | 53.08 | 53.63 | 51.05 | 51.20 | 65,644 | -1.73(-3.27%) |
Jul 01, 2021 | 52.00 | 53.10 | 51.86 | 52.93 | 116,581 | +0.93(+1.79%) |
Jun 30, 2021 | 51.99 | 56.52 | 51.24 | 52.00 | 161,890 | +0.10(+0.19%) |
Jun 29, 2021 | 54.38 | 54.38 | 51.18 | 51.90 | 140,160 | -0.72(-1.37%) |
Jun 28, 2021 | 57.21 | 57.52 | 52.35 | 52.62 | 137,930 | -4.38(-7.68%) |
Jun 25, 2021 | 55.62 | 57.64 | 55.30 | 57.00 | 374,678 | +1.68(+3.04%) |
Jun 24, 2021 | 54.87 | 55.97 | 54.67 | 55.32 | 114,491 | +0.95(+1.75%) |
Jun 23, 2021 | 53.91 | 54.77 | 52.86 | 54.37 | 111,019 | +0.75(+1.40%) |
Jun 22, 2021 | 51.99 | 53.77 | 51.88 | 53.62 | 80,378 | +1.36(+2.60%) |
Jun 21, 2021 | 51.18 | 52.27 | 50.97 | 52.26 | 75,171 | +1.53(+3.02%) |
Jun 18, 2021 | 51.65 | 51.81 | 50.42 | 50.73 | 197,681 | -1.59(-3.04%) |
Jun 17, 2021 | 52.29 | 52.87 | 52.04 | 52.32 | 67,775 | +0.11(+0.21%) |
Jun 16, 2021 | 51.79 | 52.34 | 51.30 | 52.21 | 71,015 | +0.51(+0.99%) |
Jun 15, 2021 | 52.00 | 52.33 | 51.25 | 51.70 | 50,403 | -0.35(-0.67%) |
Jun 14, 2021 | 52.10 | 52.41 | 51.71 | 52.05 | 75,892 | +0.18(+0.35%) |
Jun 11, 2021 | 51.40 | 52.06 | 50.91 | 51.87 | 89,409 | +0.77(+1.51%) |
Jun 10, 2021 | 51.52 | 52.07 | 50.80 | 51.10 | 38,605 | -0.40(-0.78%) |
Jun 09, 2021 | 51.21 | 51.97 | 50.67 | 51.50 | 136,131 | +0.31(+0.61%) |
Jun 08, 2021 | 50.93 | 51.47 | 50.23 | 51.19 | 47,061 | +0.72(+1.43%) |
Jun 07, 2021 | 50.14 | 50.70 | 49.74 | 50.47 | 95,451 | +0.46(+0.92%) |
Jun 04, 2021 | 50.99 | 51.20 | 49.91 | 50.01 | 82,442 | -0.67(-1.32%) |
Jun 03, 2021 | 51.77 | 52.06 | 50.34 | 50.68 | 150,291 | -1.49(-2.86%) |
Jun 02, 2021 | 53.66 | 53.66 | 51.67 | 52.17 | 116,321 | -1.32(-2.47%) |