Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.89 | 43.80 | 41.02 | 41.85 | 101,677 | -1.55(-3.57%) |
Aug 30, 2021 | 47.35 | 47.67 | 42.83 | 43.40 | 201,524 | -4.20(-8.82%) |
Aug 27, 2021 | 49.47 | 50.67 | 47.45 | 47.60 | 188,805 | -1.81(-3.66%) |
Aug 26, 2021 | 45.50 | 54.83 | 45.50 | 49.41 | 606,759 | +4.16(+9.19%) |
Aug 25, 2021 | 38.63 | 45.50 | 38.26 | 45.25 | 361,276 | +7.06(+18.49%) |
Aug 24, 2021 | 41.50 | 41.50 | 37.76 | 38.19 | 172,757 | -2.76(-6.74%) |
Aug 23, 2021 | 39.52 | 45.21 | 39.26 | 40.95 | 212,326 | +2.37(+6.14%) |
Aug 20, 2021 | 40.50 | 43.07 | 35.20 | 38.58 | 754,702 | -5.84(-13.15%) |
Aug 19, 2021 | 45.06 | 45.06 | 42.91 | 44.42 | 69,925 | -0.97(-2.14%) |
Aug 18, 2021 | 47.11 | 47.11 | 45.24 | 45.39 | 65,935 | -1.90(-4.02%) |
Aug 17, 2021 | 49.36 | 49.97 | 46.00 | 47.29 | 71,466 | -2.33(-4.70%) |
Aug 16, 2021 | 49.25 | 50.21 | 48.06 | 49.62 | 32,241 | +0.10(+0.20%) |
Aug 13, 2021 | 49.18 | 50.75 | 47.76 | 49.52 | 53,435 | +0.55(+1.12%) |
Aug 12, 2021 | 48.97 | 51.92 | 48.33 | 48.97 | 47,384 | +0.10(+0.20%) |
Aug 11, 2021 | 52.43 | 52.83 | 48.54 | 48.87 | 81,782 | -3.50(-6.68%) |
Aug 10, 2021 | 54.44 | 54.83 | 50.10 | 52.37 | 69,039 | -1.85(-3.41%) |
Aug 09, 2021 | 53.42 | 54.86 | 52.23 | 54.22 | 28,984 | +0.86(+1.61%) |
Aug 06, 2021 | 55.00 | 56.00 | 52.58 | 53.36 | 36,189 | -0.73(-1.35%) |
Aug 05, 2021 | 51.61 | 54.99 | 51.61 | 54.09 | 47,721 | +2.71(+5.27%) |
Aug 04, 2021 | 49.48 | 52.87 | 49.48 | 51.38 | 50,451 | +1.00(+1.98%) |
Aug 03, 2021 | 49.98 | 50.89 | 47.29 | 50.38 | 84,391 | +0.75(+1.51%) |
Aug 02, 2021 | 51.13 | 53.40 | 49.35 | 49.63 | 84,129 | -0.98(-1.94%) |
Jul 30, 2021 | 51.60 | 52.60 | 50.13 | 50.61 | 107,886 | -1.35(-2.60%) |
Jul 29, 2021 | 50.86 | 54.38 | 50.86 | 51.96 | 61,193 | +1.55(+3.07%) |
Jul 28, 2021 | 49.65 | 51.00 | 48.62 | 50.41 | 102,504 | +1.05(+2.13%) |
Jul 27, 2021 | 49.34 | 51.48 | 47.11 | 49.36 | 168,900 | -0.37(-0.74%) |
Jul 26, 2021 | 51.47 | 52.45 | 47.74 | 49.73 | 242,693 | -1.90(-3.68%) |
Jul 23, 2021 | 51.67 | 53.73 | 49.69 | 51.63 | 75,605 | +1.11(+2.20%) |
Jul 22, 2021 | 51.42 | 53.71 | 50.05 | 50.52 | 72,472 | -1.42(-2.73%) |
Jul 21, 2021 | 53.84 | 54.58 | 51.79 | 51.94 | 109,218 | -1.03(-1.94%) |
Jul 20, 2021 | 52.56 | 55.20 | 52.09 | 52.97 | 121,975 | -0.20(-0.38%) |
Jul 19, 2021 | 53.75 | 55.55 | 52.01 | 53.17 | 99,484 | -2.15(-3.89%) |
Jul 16, 2021 | 59.88 | 60.99 | 53.63 | 55.32 | 121,928 | -3.21(-5.48%) |
Jul 15, 2021 | 58.01 | 60.09 | 56.50 | 58.53 | 66,074 | -0.19(-0.32%) |
Jul 14, 2021 | 62.25 | 63.11 | 58.55 | 58.72 | 58,837 | -3.08(-4.98%) |
Jul 13, 2021 | 63.73 | 64.06 | 61.52 | 61.80 | 56,406 | -1.79(-2.81%) |
Jul 12, 2021 | 61.89 | 64.89 | 61.39 | 63.59 | 96,612 | +0.85(+1.35%) |
Jul 09, 2021 | 59.07 | 62.90 | 58.00 | 62.74 | 62,904 | +4.88(+8.43%) |
Jul 08, 2021 | 58.38 | 61.81 | 56.50 | 57.86 | 60,824 | -2.21(-3.68%) |
Jul 07, 2021 | 62.54 | 63.96 | 57.91 | 60.07 | 143,234 | -3.03(-4.80%) |
Jul 06, 2021 | 61.60 | 66.44 | 60.35 | 63.10 | 157,254 | +3.09(+5.15%) |
Jul 02, 2021 | 54.51 | 60.13 | 53.77 | 60.01 | 77,317 | +5.71(+10.52%) |
Jul 01, 2021 | 50.85 | 54.82 | 50.59 | 54.30 | 88,872 | +3.25(+6.37%) |
Jun 30, 2021 | 51.00 | 52.78 | 50.01 | 51.05 | 55,929 | +0.67(+1.33%) |
Jun 29, 2021 | 51.84 | 53.41 | 49.71 | 50.38 | 114,625 | -1.30(-2.52%) |
Jun 28, 2021 | 49.28 | 52.28 | 49.28 | 51.68 | 124,372 | +2.03(+4.09%) |
Jun 25, 2021 | 51.09 | 52.88 | 49.42 | 49.65 | 469,737 | -1.07(-2.11%) |
Jun 24, 2021 | 48.69 | 51.50 | 48.69 | 50.72 | 64,655 | +2.27(+4.69%) |
Jun 23, 2021 | 45.90 | 49.24 | 45.09 | 48.45 | 79,313 | +2.51(+5.46%) |
Jun 22, 2021 | 44.23 | 45.99 | 43.01 | 45.94 | 56,651 | +1.38(+3.10%) |
Jun 21, 2021 | 45.00 | 46.10 | 44.00 | 44.56 | 74,366 | +0.74(+1.69%) |
Jun 18, 2021 | 45.89 | 45.89 | 43.77 | 43.82 | 71,406 | -2.44(-5.27%) |
Jun 17, 2021 | 47.15 | 48.97 | 45.07 | 46.26 | 60,711 | -0.84(-1.78%) |
Jun 16, 2021 | 46.20 | 47.62 | 45.51 | 47.10 | 57,924 | +0.51(+1.09%) |
Jun 15, 2021 | 44.24 | 47.00 | 43.59 | 46.59 | 84,295 | +3.10(+7.13%) |
Jun 14, 2021 | 43.01 | 45.46 | 42.64 | 43.49 | 77,223 | -0.21(-0.48%) |
Jun 11, 2021 | 42.32 | 46.27 | 42.04 | 43.70 | 136,224 | +2.02(+4.85%) |
Jun 10, 2021 | 44.57 | 44.57 | 41.30 | 41.68 | 72,687 | -2.23(-5.08%) |
Jun 09, 2021 | 44.75 | 45.74 | 43.59 | 43.91 | 74,429 | -0.50(-1.13%) |
Jun 08, 2021 | 45.04 | 46.06 | 43.18 | 44.41 | 62,749 | -1.34(-2.93%) |
Jun 07, 2021 | 46.78 | 47.70 | 45.43 | 45.75 | 119,044 | -0.93(-1.99%) |
Jun 04, 2021 | 48.10 | 48.10 | 42.05 | 46.68 | 134,469 | -0.31(-0.66%) |
Jun 03, 2021 | 48.70 | 48.70 | 46.03 | 46.99 | 53,353 | -2.15(-4.38%) |
Jun 02, 2021 | 51.18 | 52.25 | 47.06 | 49.14 | 77,566 | -1.74(-3.42%) |