Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.45 | 33.84 | 32.31 | 33.20 | 513,619 | +0.82(+2.53%) |
Aug 30, 2021 | 31.53 | 32.80 | 31.42 | 32.38 | 566,841 | +0.95(+3.02%) |
Aug 27, 2021 | 31.07 | 32.26 | 31.00 | 31.43 | 379,743 | +0.32(+1.03%) |
Aug 26, 2021 | 31.89 | 32.39 | 31.04 | 31.11 | 300,519 | -0.98(-3.05%) |
Aug 25, 2021 | 31.78 | 32.48 | 31.54 | 32.09 | 349,299 | +0.30(+0.94%) |
Aug 24, 2021 | 30.82 | 31.87 | 30.78 | 31.79 | 451,914 | +0.90(+2.91%) |
Aug 23, 2021 | 29.70 | 30.91 | 29.70 | 30.89 | 400,027 | +1.55(+5.28%) |
Aug 20, 2021 | 28.55 | 29.75 | 28.45 | 29.34 | 529,313 | +0.62(+2.16%) |
Aug 19, 2021 | 28.84 | 30.10 | 28.55 | 28.72 | 368,662 | -0.34(-1.17%) |
Aug 18, 2021 | 30.45 | 30.45 | 29.01 | 29.06 | 487,683 | -1.32(-4.34%) |
Aug 17, 2021 | 29.28 | 30.70 | 29.23 | 30.38 | 759,177 | +0.94(+3.19%) |
Aug 16, 2021 | 28.71 | 29.78 | 28.52 | 29.44 | 671,079 | +0.41(+1.41%) |
Aug 13, 2021 | 29.15 | 29.22 | 28.46 | 29.03 | 444,026 | -0.13(-0.45%) |
Aug 12, 2021 | 28.96 | 29.61 | 28.40 | 29.16 | 577,898 | -0.02(-0.07%) |
Aug 11, 2021 | 28.89 | 29.50 | 28.76 | 29.18 | 522,727 | +0.28(+0.97%) |
Aug 10, 2021 | 31.73 | 32.13 | 28.82 | 28.90 | 804,183 | -2.79(-8.80%) |
Aug 09, 2021 | 35.14 | 35.30 | 30.76 | 31.69 | 931,771 | -1.80(-5.37%) |
Aug 06, 2021 | 34.51 | 34.75 | 33.16 | 33.49 | 425,031 | -0.81(-2.38%) |
Aug 05, 2021 | 33.18 | 34.45 | 33.00 | 34.30 | 244,759 | +0.78(+2.34%) |
Aug 04, 2021 | 34.33 | 34.88 | 33.47 | 33.52 | 315,346 | -1.04(-3.01%) |
Aug 03, 2021 | 34.88 | 34.88 | 33.75 | 34.56 | 274,179 | -0.30(-0.86%) |
Aug 02, 2021 | 34.42 | 35.38 | 34.30 | 34.86 | 229,647 | +0.53(+1.54%) |
Jul 30, 2021 | 35.00 | 35.33 | 34.07 | 34.33 | 329,673 | -0.86(-2.44%) |
Jul 29, 2021 | 34.94 | 36.21 | 34.94 | 35.19 | 316,406 | +0.36(+1.03%) |
Jul 28, 2021 | 34.17 | 35.50 | 34.17 | 34.83 | 638,293 | +0.69(+2.02%) |
Jul 27, 2021 | 34.63 | 34.76 | 33.38 | 34.14 | 656,016 | -0.71(-2.04%) |
Jul 26, 2021 | 36.37 | 36.38 | 34.74 | 34.85 | 386,737 | -1.28(-3.56%) |
Jul 23, 2021 | 37.29 | 37.29 | 36.06 | 36.13 | 348,294 | -0.89(-2.39%) |
Jul 22, 2021 | 37.54 | 37.70 | 36.56 | 37.02 | 582,509 | -0.52(-1.39%) |
Jul 21, 2021 | 37.16 | 37.62 | 37.00 | 37.54 | 332,762 | +0.66(+1.79%) |
Jul 20, 2021 | 35.45 | 36.98 | 35.10 | 36.88 | 565,505 | +1.36(+3.83%) |
Jul 19, 2021 | 35.54 | 36.49 | 35.33 | 35.52 | 421,720 | -0.88(-2.42%) |
Jul 16, 2021 | 37.95 | 37.95 | 36.29 | 36.40 | 372,790 | -1.11(-2.96%) |
Jul 15, 2021 | 37.73 | 38.16 | 36.38 | 37.51 | 450,913 | -0.43(-1.13%) |
Jul 14, 2021 | 39.96 | 40.02 | 37.84 | 37.94 | 419,726 | -1.72(-4.34%) |
Jul 13, 2021 | 39.69 | 40.41 | 39.50 | 39.66 | 424,765 | -0.19(-0.48%) |
Jul 12, 2021 | 40.92 | 41.20 | 39.71 | 39.85 | 317,104 | -0.89(-2.18%) |
Jul 09, 2021 | 40.44 | 40.98 | 40.16 | 40.74 | 261,095 | +0.40(+0.99%) |
Jul 08, 2021 | 40.63 | 41.03 | 39.80 | 40.34 | 340,857 | -0.66(-1.61%) |
Jul 07, 2021 | 42.22 | 42.74 | 40.98 | 41.00 | 375,324 | -1.10(-2.61%) |
Jul 06, 2021 | 42.40 | 42.97 | 41.94 | 42.10 | 375,443 | -0.15(-0.36%) |
Jul 02, 2021 | 42.43 | 42.99 | 41.59 | 42.25 | 208,334 | -0.24(-0.56%) |
Jul 01, 2021 | 40.89 | 42.57 | 40.66 | 42.49 | 417,216 | +1.67(+4.09%) |
Jun 30, 2021 | 39.54 | 41.12 | 39.28 | 40.82 | 612,979 | +1.07(+2.69%) |
Jun 29, 2021 | 40.00 | 40.25 | 39.19 | 39.75 | 538,139 | -0.48(-1.19%) |
Jun 28, 2021 | 41.84 | 41.84 | 40.00 | 40.23 | 752,962 | -1.27(-3.06%) |
Jun 25, 2021 | 43.64 | 43.91 | 41.06 | 41.50 | 2,640,994 | -2.28(-5.21%) |
Jun 24, 2021 | 43.56 | 44.26 | 43.28 | 43.78 | 558,678 | +0.49(+1.13%) |
Jun 23, 2021 | 44.69 | 44.80 | 42.91 | 43.29 | 740,656 | -1.21(-2.72%) |
Jun 22, 2021 | 43.61 | 44.60 | 43.22 | 44.50 | 501,017 | +1.05(+2.42%) |
Jun 21, 2021 | 43.64 | 43.86 | 42.93 | 43.45 | 327,556 | +0.27(+0.63%) |
Jun 18, 2021 | 42.41 | 43.27 | 42.35 | 43.18 | 703,166 | +0.02(+0.05%) |
Jun 17, 2021 | 43.00 | 43.61 | 42.56 | 43.16 | 303,724 | +0.16(+0.37%) |
Jun 16, 2021 | 42.84 | 43.43 | 42.42 | 43.00 | 319,434 | -0.31(-0.72%) |
Jun 15, 2021 | 42.75 | 43.82 | 42.37 | 43.31 | 504,380 | +0.56(+1.31%) |
Jun 14, 2021 | 41.75 | 42.76 | 41.75 | 42.75 | 329,171 | +1.07(+2.57%) |
Jun 11, 2021 | 43.59 | 43.77 | 41.27 | 41.68 | 695,063 | -1.65(-3.81%) |
Jun 10, 2021 | 42.17 | 43.52 | 41.92 | 43.33 | 638,115 | +1.31(+3.12%) |
Jun 09, 2021 | 41.75 | 42.06 | 41.06 | 42.02 | 373,783 | +0.58(+1.40%) |
Jun 08, 2021 | 41.30 | 41.70 | 40.04 | 41.44 | 488,555 | +0.72(+1.77%) |
Jun 07, 2021 | 38.57 | 41.70 | 38.57 | 40.72 | 580,281 | +1.98(+5.11%) |
Jun 04, 2021 | 38.56 | 39.18 | 38.12 | 38.74 | 246,967 | +0.40(+1.04%) |
Jun 03, 2021 | 38.24 | 39.00 | 37.98 | 38.34 | 511,124 | +0.06(+0.16%) |
Jun 02, 2021 | 38.99 | 39.27 | 37.95 | 38.28 | 303,204 | -0.61(-1.57%) |