Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.21 | 34.80 | 32.86 | 33.64 | 80,664 | -0.42(-1.23%) |
Aug 30, 2021 | 34.93 | 35.26 | 33.90 | 34.06 | 54,076 | -0.91(-2.60%) |
Aug 27, 2021 | 33.26 | 35.30 | 32.92 | 34.97 | 75,136 | +2.03(+6.16%) |
Aug 26, 2021 | 33.37 | 34.26 | 32.73 | 32.94 | 41,565 | -0.58(-1.73%) |
Aug 25, 2021 | 33.76 | 34.77 | 33.27 | 33.52 | 42,860 | +0.33(+0.99%) |
Aug 24, 2021 | 33.34 | 34.20 | 31.92 | 33.19 | 49,962 | -0.23(-0.69%) |
Aug 23, 2021 | 32.19 | 33.60 | 30.93 | 33.42 | 77,633 | +1.51(+4.73%) |
Aug 20, 2021 | 30.28 | 32.59 | 30.28 | 31.91 | 93,332 | +1.39(+4.55%) |
Aug 19, 2021 | 31.48 | 32.50 | 30.29 | 30.52 | 76,672 | -1.53(-4.77%) |
Aug 18, 2021 | 32.96 | 33.03 | 31.13 | 32.05 | 68,372 | +0.09(+0.28%) |
Aug 17, 2021 | 32.35 | 34.07 | 31.32 | 31.96 | 143,643 | -0.89(-2.71%) |
Aug 16, 2021 | 34.24 | 34.60 | 32.22 | 32.85 | 88,797 | -1.73(-5.00%) |
Aug 13, 2021 | 34.65 | 35.73 | 34.54 | 34.58 | 58,790 | -0.03(-0.09%) |
Aug 12, 2021 | 34.62 | 35.26 | 34.17 | 34.61 | 68,160 | -0.07(-0.20%) |
Aug 11, 2021 | 34.97 | 35.35 | 33.89 | 34.68 | 64,090 | -0.30(-0.86%) |
Aug 10, 2021 | 35.18 | 35.18 | 33.99 | 34.98 | 66,353 | +0.22(+0.63%) |
Aug 09, 2021 | 36.35 | 36.58 | 34.66 | 34.76 | 44,588 | -1.20(-3.34%) |
Aug 06, 2021 | 35.23 | 36.47 | 34.56 | 35.96 | 126,511 | +0.99(+2.83%) |
Aug 05, 2021 | 34.20 | 35.05 | 33.83 | 34.97 | 94,899 | +0.87(+2.55%) |
Aug 04, 2021 | 34.45 | 35.77 | 33.27 | 34.10 | 106,030 | -0.68(-1.96%) |
Aug 03, 2021 | 35.90 | 35.90 | 34.03 | 34.78 | 114,863 | -1.26(-3.50%) |
Aug 02, 2021 | 36.80 | 38.71 | 35.74 | 36.04 | 82,020 | -0.76(-2.07%) |
Jul 30, 2021 | 36.92 | 38.23 | 36.58 | 36.80 | 70,493 | -0.51(-1.37%) |
Jul 29, 2021 | 37.76 | 39.34 | 36.64 | 37.31 | 75,141 | -0.37(-0.98%) |
Jul 28, 2021 | 36.80 | 38.32 | 36.54 | 37.68 | 87,160 | +1.08(+2.95%) |
Jul 27, 2021 | 37.55 | 38.02 | 35.95 | 36.60 | 95,659 | -1.46(-3.84%) |
Jul 26, 2021 | 37.75 | 38.84 | 36.92 | 38.06 | 94,972 | +0.31(+0.82%) |
Jul 23, 2021 | 37.92 | 39.20 | 36.22 | 37.75 | 94,196 | -0.15(-0.40%) |
Jul 22, 2021 | 39.86 | 40.22 | 37.68 | 37.90 | 76,958 | -2.35(-5.84%) |
Jul 21, 2021 | 40.54 | 40.91 | 40.00 | 40.25 | 65,550 | -0.50(-1.23%) |
Jul 20, 2021 | 39.84 | 41.41 | 39.18 | 40.75 | 187,692 | +1.19(+3.01%) |
Jul 19, 2021 | 39.10 | 40.30 | 39.06 | 39.56 | 111,666 | -0.42(-1.05%) |
Jul 16, 2021 | 40.15 | 41.56 | 39.80 | 39.98 | 84,686 | +0.41(+1.04%) |
Jul 15, 2021 | 39.52 | 39.77 | 38.61 | 39.57 | 104,480 | +0.17(+0.43%) |
Jul 14, 2021 | 39.76 | 41.03 | 38.78 | 39.40 | 123,366 | -0.36(-0.91%) |
Jul 13, 2021 | 41.93 | 42.10 | 39.44 | 39.76 | 128,764 | -2.18(-5.20%) |
Jul 12, 2021 | 41.65 | 42.84 | 40.50 | 41.94 | 97,349 | +0.00(+0.00%) |
Jul 09, 2021 | 41.19 | 42.38 | 41.00 | 41.94 | 34,939 | +0.98(+2.39%) |
Jul 08, 2021 | 39.00 | 41.55 | 39.00 | 40.96 | 64,882 | +0.66(+1.64%) |
Jul 07, 2021 | 40.00 | 41.02 | 38.38 | 40.30 | 90,289 | +0.02(+0.05%) |
Jul 06, 2021 | 41.29 | 42.01 | 40.13 | 40.28 | 74,944 | -0.71(-1.73%) |
Jul 02, 2021 | 41.69 | 42.04 | 40.53 | 40.99 | 138,770 | -0.23(-0.56%) |
Jul 01, 2021 | 42.75 | 42.75 | 40.77 | 41.22 | 228,461 | -1.25(-2.94%) |
Jun 30, 2021 | 42.52 | 43.55 | 41.90 | 42.47 | 96,938 | +0.07(+0.17%) |
Jun 29, 2021 | 43.55 | 43.64 | 41.88 | 42.40 | 125,883 | -1.10(-2.53%) |
Jun 28, 2021 | 45.41 | 45.65 | 43.08 | 43.50 | 111,839 | -1.39(-3.10%) |
Jun 25, 2021 | 44.19 | 45.99 | 44.19 | 44.89 | 495,871 | +0.92(+2.09%) |
Jun 24, 2021 | 45.05 | 45.98 | 42.76 | 43.97 | 179,682 | -0.60(-1.35%) |
Jun 23, 2021 | 44.36 | 46.94 | 42.01 | 44.57 | 744,175 | -8.01(-15.23%) |
Jun 22, 2021 | 53.18 | 53.36 | 51.65 | 52.58 | 63,353 | -0.84(-1.57%) |
Jun 21, 2021 | 53.80 | 55.29 | 52.33 | 53.42 | 117,382 | -0.36(-0.67%) |
Jun 18, 2021 | 51.64 | 55.19 | 50.48 | 53.78 | 411,228 | +1.23(+2.34%) |
Jun 17, 2021 | 53.29 | 53.29 | 50.53 | 52.55 | 87,341 | -0.45(-0.85%) |
Jun 16, 2021 | 51.76 | 53.61 | 50.83 | 53.00 | 85,720 | +0.68(+1.30%) |
Jun 15, 2021 | 53.05 | 53.08 | 50.43 | 52.32 | 120,640 | -0.57(-1.08%) |
Jun 14, 2021 | 51.92 | 54.11 | 51.82 | 52.89 | 126,816 | +1.67(+3.26%) |
Jun 11, 2021 | 52.21 | 52.60 | 49.90 | 51.22 | 60,234 | -1.31(-2.49%) |
Jun 10, 2021 | 51.63 | 53.93 | 51.01 | 52.53 | 74,700 | +1.10(+2.14%) |
Jun 09, 2021 | 51.28 | 53.38 | 50.85 | 51.43 | 58,760 | -0.07(-0.14%) |
Jun 08, 2021 | 50.63 | 51.74 | 49.50 | 51.50 | 82,028 | +0.92(+1.82%) |
Jun 07, 2021 | 47.44 | 52.08 | 45.83 | 50.58 | 167,432 | +3.50(+7.43%) |
Jun 04, 2021 | 48.14 | 48.63 | 46.90 | 47.08 | 68,142 | -0.96(-2.00%) |
Jun 03, 2021 | 47.87 | 51.31 | 47.00 | 48.04 | 75,895 | -0.50(-1.03%) |
Jun 02, 2021 | 51.53 | 52.46 | 48.02 | 48.54 | 114,406 | -2.94(-5.71%) |