Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.94 | 44.40 | 41.89 | 43.42 | 165,238 | -0.39(-0.89%) |
Aug 30, 2021 | 45.19 | 45.51 | 43.04 | 43.81 | 172,602 | -1.29(-2.86%) |
Aug 27, 2021 | 43.86 | 45.41 | 43.86 | 45.10 | 185,099 | +1.27(+2.89%) |
Aug 26, 2021 | 45.32 | 45.32 | 42.94 | 43.83 | 224,360 | -1.72(-3.77%) |
Aug 25, 2021 | 46.26 | 47.62 | 44.70 | 45.55 | 231,018 | -0.52(-1.13%) |
Aug 24, 2021 | 44.34 | 46.19 | 43.46 | 46.07 | 274,895 | +1.79(+4.04%) |
Aug 23, 2021 | 44.04 | 45.66 | 42.65 | 44.28 | 322,294 | +0.42(+0.96%) |
Aug 20, 2021 | 42.37 | 45.04 | 41.94 | 43.86 | 338,536 | +1.21(+2.83%) |
Aug 19, 2021 | 42.26 | 45.19 | 41.79 | 42.65 | 293,345 | -1.30(-2.95%) |
Aug 18, 2021 | 46.69 | 47.65 | 43.41 | 43.95 | 447,482 | -4.24(-8.81%) |
Aug 17, 2021 | 53.36 | 54.42 | 45.19 | 48.20 | 588,518 | -6.22(-11.43%) |
Aug 16, 2021 | 56.66 | 57.01 | 53.54 | 54.42 | 283,702 | -1.42(-2.54%) |
Aug 13, 2021 | 54.57 | 57.02 | 54.41 | 55.84 | 226,769 | +1.35(+2.47%) |
Aug 12, 2021 | 54.23 | 55.07 | 52.51 | 54.49 | 138,701 | +0.56(+1.04%) |
Aug 11, 2021 | 54.93 | 55.03 | 52.13 | 53.93 | 166,810 | -0.59(-1.08%) |
Aug 10, 2021 | 52.95 | 55.05 | 52.95 | 54.52 | 194,372 | +1.94(+3.68%) |
Aug 09, 2021 | 52.38 | 53.35 | 51.53 | 52.58 | 125,091 | +0.22(+0.42%) |
Aug 06, 2021 | 53.01 | 53.03 | 51.38 | 52.36 | 131,014 | +1.13(+2.20%) |
Aug 05, 2021 | 49.77 | 52.34 | 49.38 | 51.23 | 143,767 | +1.61(+3.24%) |
Aug 04, 2021 | 50.61 | 51.85 | 48.56 | 49.62 | 212,042 | -0.99(-1.95%) |
Aug 03, 2021 | 51.93 | 52.16 | 50.09 | 50.61 | 141,923 | -1.10(-2.12%) |
Aug 02, 2021 | 50.32 | 53.02 | 50.19 | 51.71 | 268,946 | +1.98(+3.98%) |
Jul 30, 2021 | 52.99 | 53.12 | 49.22 | 49.73 | 229,209 | -3.32(-6.25%) |
Jul 29, 2021 | 50.97 | 53.61 | 49.99 | 53.05 | 272,310 | +3.09(+6.18%) |
Jul 28, 2021 | 48.01 | 50.81 | 47.94 | 49.96 | 180,423 | +2.21(+4.62%) |
Jul 27, 2021 | 50.75 | 51.11 | 46.64 | 47.76 | 207,332 | -3.50(-6.82%) |
Jul 26, 2021 | 49.77 | 52.43 | 49.37 | 51.25 | 215,262 | +2.00(+4.06%) |
Jul 23, 2021 | 48.64 | 49.36 | 47.97 | 49.26 | 99,441 | +1.01(+2.09%) |
Jul 22, 2021 | 49.66 | 50.78 | 47.15 | 48.25 | 191,523 | -1.42(-2.86%) |
Jul 21, 2021 | 46.94 | 49.87 | 46.61 | 49.66 | 245,982 | +3.61(+7.83%) |
Jul 20, 2021 | 43.90 | 46.82 | 43.28 | 46.06 | 203,537 | +2.78(+6.41%) |
Jul 19, 2021 | 41.93 | 44.91 | 41.38 | 43.28 | 253,408 | -1.68(-3.73%) |
Jul 16, 2021 | 47.58 | 47.98 | 44.23 | 44.96 | 205,805 | -1.78(-3.80%) |
Jul 15, 2021 | 46.15 | 47.37 | 45.82 | 46.74 | 140,971 | +0.19(+0.41%) |
Jul 14, 2021 | 49.96 | 50.41 | 46.32 | 46.55 | 214,023 | -2.43(-4.96%) |
Jul 13, 2021 | 48.05 | 50.62 | 47.69 | 48.98 | 312,260 | -0.42(-0.85%) |
Jul 12, 2021 | 47.75 | 52.51 | 46.01 | 49.39 | 658,878 | +1.56(+3.26%) |
Jul 09, 2021 | 44.57 | 49.44 | 43.64 | 47.84 | 361,184 | +4.01(+9.16%) |
Jul 08, 2021 | 43.28 | 44.85 | 43.14 | 43.82 | 263,959 | -0.02(-0.05%) |
Jul 07, 2021 | 44.34 | 44.34 | 43.00 | 43.84 | 245,588 | -0.34(-0.77%) |
Jul 06, 2021 | 45.32 | 45.88 | 43.58 | 44.18 | 385,097 | -1.14(-2.51%) |
Jul 02, 2021 | 46.46 | 48.78 | 45.04 | 45.32 | 1,254,864 | +6.04(+15.38%) |
Jul 01, 2021 | 37.52 | 40.28 | 36.92 | 39.28 | 299,404 | +2.37(+6.41%) |
Jun 30, 2021 | 36.16 | 37.40 | 36.16 | 36.91 | 139,137 | +0.48(+1.32%) |
Jun 29, 2021 | 36.73 | 36.73 | 36.19 | 36.43 | 70,101 | +0.18(+0.50%) |
Jun 28, 2021 | 36.19 | 36.93 | 36.01 | 36.25 | 81,752 | +0.01(+0.03%) |
Jun 25, 2021 | 37.40 | 37.40 | 36.06 | 36.24 | 329,808 | -1.30(-3.46%) |
Jun 24, 2021 | 37.65 | 37.85 | 36.54 | 37.54 | 87,148 | +0.31(+0.83%) |
Jun 23, 2021 | 37.82 | 39.41 | 37.14 | 37.23 | 140,113 | -0.46(-1.22%) |
Jun 22, 2021 | 36.59 | 37.73 | 35.72 | 37.69 | 135,335 | +0.93(+2.53%) |
Jun 21, 2021 | 34.83 | 36.84 | 34.47 | 36.76 | 130,301 | +2.29(+6.63%) |
Jun 18, 2021 | 33.85 | 34.58 | 33.62 | 34.47 | 401,930 | -0.10(-0.29%) |
Jun 17, 2021 | 34.82 | 34.82 | 33.56 | 34.57 | 190,705 | -0.72(-2.04%) |
Jun 16, 2021 | 35.14 | 35.37 | 34.45 | 35.29 | 136,520 | -0.13(-0.37%) |
Jun 15, 2021 | 34.87 | 35.50 | 33.98 | 35.42 | 133,787 | +0.25(+0.71%) |
Jun 14, 2021 | 37.75 | 37.84 | 34.53 | 35.17 | 205,417 | -2.58(-6.83%) |
Jun 11, 2021 | 35.59 | 37.87 | 35.22 | 37.75 | 204,310 | +3.25(+9.41%) |
Jun 10, 2021 | 41.70 | 41.81 | 33.37 | 34.50 | 588,361 | -6.44(-15.73%) |
Jun 09, 2021 | 40.16 | 41.63 | 40.01 | 40.95 | 225,975 | +1.09(+2.73%) |
Jun 08, 2021 | 37.27 | 40.22 | 37.15 | 39.86 | 325,309 | +3.02(+8.19%) |
Jun 07, 2021 | 34.13 | 36.93 | 34.08 | 36.84 | 265,652 | +2.97(+8.76%) |
Jun 04, 2021 | 30.56 | 34.89 | 30.16 | 33.88 | 320,909 | +4.64(+15.89%) |
Jun 03, 2021 | 29.35 | 29.51 | 28.64 | 29.23 | 100,903 | -0.22(-0.75%) |
Jun 02, 2021 | 29.96 | 30.15 | 28.71 | 29.45 | 83,229 | -0.48(-1.60%) |