Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.98 | 40.08 | 37.82 | 39.45 | 827,119 | +1.28(+3.34%) |
Aug 30, 2021 | 39.71 | 39.86 | 38.15 | 38.17 | 685,145 | -1.14(-2.91%) |
Aug 27, 2021 | 37.87 | 39.38 | 37.87 | 39.31 | 1,012,113 | +2.21(+5.96%) |
Aug 26, 2021 | 38.08 | 38.22 | 36.93 | 37.10 | 613,989 | -1.28(-3.32%) |
Aug 25, 2021 | 37.24 | 38.74 | 36.65 | 38.38 | 642,053 | +1.04(+2.78%) |
Aug 24, 2021 | 36.87 | 37.57 | 36.42 | 37.34 | 732,519 | +0.77(+2.09%) |
Aug 23, 2021 | 35.24 | 36.75 | 35.24 | 36.58 | 831,903 | +2.56(+7.53%) |
Aug 20, 2021 | 33.97 | 34.23 | 32.62 | 34.01 | 1,632,859 | -0.56(-1.61%) |
Aug 19, 2021 | 34.33 | 35.54 | 33.76 | 34.57 | 963,033 | -0.72(-2.03%) |
Aug 18, 2021 | 36.87 | 38.00 | 35.23 | 35.29 | 860,613 | -1.63(-4.43%) |
Aug 17, 2021 | 36.61 | 37.92 | 36.43 | 36.92 | 602,875 | +0.08(+0.21%) |
Aug 16, 2021 | 37.03 | 37.52 | 36.05 | 36.85 | 784,504 | -0.77(-2.06%) |
Aug 13, 2021 | 39.12 | 39.23 | 37.68 | 37.62 | 624,804 | -1.37(-3.51%) |
Aug 12, 2021 | 38.51 | 39.15 | 37.88 | 38.99 | 671,644 | +0.57(+1.48%) |
Aug 11, 2021 | 37.39 | 38.54 | 36.67 | 38.43 | 662,422 | +0.65(+1.73%) |
Aug 10, 2021 | 35.89 | 37.93 | 35.63 | 37.77 | 966,324 | +2.32(+6.56%) |
Aug 09, 2021 | 35.82 | 36.12 | 35.11 | 35.45 | 527,332 | -0.98(-2.70%) |
Aug 06, 2021 | 36.52 | 37.09 | 35.83 | 36.43 | 549,049 | +0.60(+1.69%) |
Aug 05, 2021 | 34.73 | 36.89 | 34.73 | 35.83 | 1,284,576 | -0.55(-1.51%) |
Aug 04, 2021 | 36.97 | 37.41 | 35.75 | 36.38 | 844,231 | -1.53(-4.04%) |
Aug 03, 2021 | 36.19 | 38.29 | 36.06 | 37.91 | 952,716 | +1.31(+3.59%) |
Aug 02, 2021 | 37.41 | 38.86 | 36.18 | 36.59 | 973,786 | -0.77(-2.07%) |
Jul 30, 2021 | 37.30 | 37.41 | 36.23 | 37.37 | 686,335 | -0.15(-0.40%) |
Jul 29, 2021 | 38.47 | 38.74 | 37.45 | 37.52 | 707,491 | -0.29(-0.77%) |
Jul 28, 2021 | 37.53 | 38.34 | 36.73 | 37.81 | 435,884 | +0.57(+1.52%) |
Jul 27, 2021 | 37.94 | 37.94 | 36.61 | 37.25 | 607,467 | -1.26(-3.26%) |
Jul 26, 2021 | 36.78 | 38.69 | 36.78 | 38.50 | 686,557 | +1.88(+5.13%) |
Jul 23, 2021 | 36.91 | 37.20 | 35.93 | 36.62 | 537,152 | +0.04(+0.10%) |
Jul 22, 2021 | 36.86 | 37.21 | 35.72 | 36.58 | 751,135 | -0.16(-0.44%) |
Jul 21, 2021 | 36.53 | 37.14 | 36.13 | 36.75 | 801,218 | +1.51(+4.29%) |
Jul 20, 2021 | 33.94 | 35.54 | 33.28 | 35.23 | 1,171,717 | +1.20(+3.53%) |
Jul 19, 2021 | 34.88 | 36.09 | 33.79 | 34.03 | 1,591,526 | -2.86(-7.76%) |
Jul 16, 2021 | 39.67 | 40.07 | 36.75 | 36.90 | 887,718 | -2.44(-6.20%) |
Jul 15, 2021 | 39.51 | 40.30 | 38.66 | 39.33 | 1,133,495 | -0.69(-1.72%) |
Jul 14, 2021 | 42.20 | 42.76 | 39.87 | 40.02 | 988,071 | -1.52(-3.66%) |
Jul 13, 2021 | 41.92 | 42.21 | 41.20 | 41.54 | 752,191 | -0.50(-1.19%) |
Jul 12, 2021 | 41.82 | 42.65 | 41.17 | 42.05 | 585,549 | -0.37(-0.87%) |
Jul 09, 2021 | 42.28 | 42.75 | 41.56 | 42.41 | 441,561 | +0.92(+2.21%) |
Jul 08, 2021 | 39.93 | 42.30 | 39.91 | 41.50 | 983,332 | +0.29(+0.71%) |
Jul 07, 2021 | 42.68 | 43.58 | 40.98 | 41.20 | 1,176,891 | -1.65(-3.86%) |
Jul 06, 2021 | 43.99 | 44.04 | 42.40 | 42.86 | 898,359 | -1.24(-2.81%) |
Jul 02, 2021 | 44.93 | 45.18 | 44.04 | 44.10 | 543,572 | -0.62(-1.39%) |
Jul 01, 2021 | 44.60 | 45.31 | 44.17 | 44.72 | 1,053,109 | +1.46(+3.36%) |
Jun 30, 2021 | 42.48 | 44.03 | 42.20 | 43.26 | 1,164,605 | +1.39(+3.32%) |
Jun 29, 2021 | 43.05 | 44.04 | 41.83 | 41.88 | 1,405,662 | -1.11(-2.57%) |
Jun 28, 2021 | 46.74 | 46.74 | 42.72 | 42.98 | 1,042,343 | -3.65(-7.82%) |
Jun 25, 2021 | 45.20 | 46.96 | 44.48 | 46.63 | 2,175,866 | +1.76(+3.92%) |
Jun 24, 2021 | 43.60 | 44.90 | 43.07 | 44.87 | 845,350 | +1.11(+2.53%) |
Jun 23, 2021 | 44.23 | 45.63 | 43.73 | 43.77 | 704,130 | -0.02(-0.04%) |
Jun 22, 2021 | 43.69 | 44.29 | 42.66 | 43.78 | 849,268 | +0.11(+0.26%) |
Jun 21, 2021 | 43.27 | 43.74 | 41.66 | 43.67 | 1,458,671 | +0.95(+2.23%) |
Jun 18, 2021 | 41.61 | 43.40 | 41.14 | 42.72 | 2,314,884 | -0.33(-0.77%) |
Jun 17, 2021 | 46.34 | 46.95 | 42.74 | 43.05 | 1,224,917 | -3.17(-6.85%) |
Jun 16, 2021 | 46.09 | 46.74 | 45.43 | 46.21 | 782,698 | -0.05(-0.10%) |
Jun 15, 2021 | 44.84 | 46.27 | 44.73 | 46.26 | 614,932 | +1.39(+3.10%) |
Jun 14, 2021 | 46.01 | 47.17 | 44.70 | 44.87 | 808,343 | -0.32(-0.71%) |
Jun 11, 2021 | 44.95 | 45.31 | 44.37 | 45.19 | 851,405 | +0.61(+1.38%) |
Jun 10, 2021 | 44.66 | 44.86 | 42.88 | 44.58 | 1,156,665 | +0.78(+1.79%) |
Jun 09, 2021 | 44.56 | 44.64 | 43.49 | 43.79 | 628,653 | -0.48(-1.09%) |
Jun 08, 2021 | 44.19 | 44.74 | 42.67 | 44.28 | 680,371 | -0.64(-1.43%) |
Jun 07, 2021 | 44.74 | 45.23 | 44.03 | 44.92 | 783,428 | +0.44(+1.00%) |
Jun 04, 2021 | 44.35 | 44.65 | 42.66 | 44.47 | 771,919 | +0.81(+1.86%) |
Jun 03, 2021 | 42.20 | 44.02 | 41.50 | 43.66 | 1,161,311 | +1.26(+2.98%) |
Jun 02, 2021 | 42.80 | 43.76 | 41.17 | 42.40 | 946,019 | -0.40(-0.93%) |