Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.00 | 44.48 | 42.39 | 44.17 | 1,016,412 | +1.43(+3.34%) |
Aug 30, 2021 | 43.76 | 44.18 | 42.08 | 42.74 | 572,223 | -0.73(-1.68%) |
Aug 27, 2021 | 41.89 | 44.18 | 41.84 | 43.48 | 784,035 | +1.51(+3.60%) |
Aug 26, 2021 | 43.06 | 44.63 | 41.82 | 41.96 | 757,766 | -1.61(-3.69%) |
Aug 25, 2021 | 42.79 | 45.23 | 42.48 | 43.57 | 931,958 | +0.70(+1.64%) |
Aug 24, 2021 | 42.86 | 43.07 | 41.91 | 42.87 | 629,872 | +0.52(+1.23%) |
Aug 23, 2021 | 40.82 | 42.36 | 40.37 | 42.35 | 998,164 | +2.21(+5.50%) |
Aug 20, 2021 | 38.86 | 40.56 | 38.38 | 40.14 | 665,651 | +1.43(+3.68%) |
Aug 19, 2021 | 38.89 | 40.31 | 38.19 | 38.72 | 1,084,283 | -1.53(-3.81%) |
Aug 18, 2021 | 41.39 | 41.79 | 40.20 | 40.25 | 878,395 | -1.05(-2.54%) |
Aug 17, 2021 | 41.44 | 42.66 | 40.67 | 41.30 | 953,429 | -1.11(-2.61%) |
Aug 16, 2021 | 47.21 | 47.21 | 42.13 | 42.41 | 1,494,215 | -5.04(-10.62%) |
Aug 13, 2021 | 51.76 | 52.31 | 47.21 | 47.45 | 1,315,538 | -4.21(-8.15%) |
Aug 12, 2021 | 48.13 | 51.84 | 47.66 | 51.66 | 1,259,916 | +3.27(+6.76%) |
Aug 11, 2021 | 48.81 | 49.34 | 46.89 | 48.38 | 841,571 | -0.27(-0.55%) |
Aug 10, 2021 | 51.21 | 51.69 | 48.02 | 48.65 | 1,313,755 | -2.54(-4.96%) |
Aug 09, 2021 | 46.77 | 52.38 | 46.58 | 51.19 | 2,202,215 | +3.94(+8.33%) |
Aug 06, 2021 | 47.62 | 48.86 | 45.93 | 47.26 | 1,617,439 | -0.32(-0.67%) |
Aug 05, 2021 | 45.44 | 47.94 | 43.92 | 47.57 | 2,401,904 | +2.07(+4.55%) |
Aug 04, 2021 | 39.94 | 46.15 | 38.36 | 45.50 | 7,571,788 | +12.03(+35.95%) |
Aug 03, 2021 | 34.13 | 34.29 | 32.57 | 33.47 | 573,333 | -0.50(-1.47%) |
Aug 02, 2021 | 34.91 | 35.35 | 33.81 | 33.97 | 664,900 | -0.61(-1.75%) |
Jul 30, 2021 | 35.07 | 35.96 | 34.00 | 34.58 | 610,982 | -0.80(-2.26%) |
Jul 29, 2021 | 36.09 | 36.91 | 35.16 | 35.38 | 722,703 | -0.47(-1.32%) |
Jul 28, 2021 | 34.72 | 36.47 | 34.68 | 35.85 | 835,793 | +1.20(+3.47%) |
Jul 27, 2021 | 35.56 | 35.70 | 32.88 | 34.65 | 867,392 | -1.16(-3.25%) |
Jul 26, 2021 | 36.09 | 37.65 | 35.11 | 35.81 | 651,405 | -0.16(-0.46%) |
Jul 23, 2021 | 35.41 | 36.26 | 34.86 | 35.97 | 535,294 | +0.13(+0.38%) |
Jul 22, 2021 | 35.68 | 36.06 | 34.71 | 35.84 | 628,478 | +0.13(+0.38%) |
Jul 21, 2021 | 34.04 | 35.93 | 33.57 | 35.70 | 751,306 | +2.22(+6.64%) |
Jul 20, 2021 | 31.85 | 33.84 | 30.84 | 33.48 | 783,725 | +1.87(+5.91%) |
Jul 19, 2021 | 30.34 | 32.19 | 29.75 | 31.61 | 881,473 | +0.50(+1.61%) |
Jul 16, 2021 | 32.88 | 32.98 | 30.93 | 31.11 | 757,233 | -1.02(-3.18%) |
Jul 15, 2021 | 32.70 | 34.01 | 31.29 | 32.13 | 932,145 | -0.64(-1.94%) |
Jul 14, 2021 | 35.31 | 35.96 | 32.68 | 32.77 | 834,245 | -2.32(-6.61%) |
Jul 13, 2021 | 36.71 | 36.96 | 34.96 | 35.09 | 646,940 | -1.69(-4.61%) |
Jul 12, 2021 | 37.50 | 38.74 | 36.48 | 36.78 | 874,985 | -0.71(-1.90%) |
Jul 09, 2021 | 36.97 | 37.63 | 35.67 | 37.50 | 708,785 | +0.81(+2.20%) |
Jul 08, 2021 | 35.09 | 37.11 | 34.28 | 36.69 | 1,058,049 | -0.20(-0.55%) |
Jul 07, 2021 | 37.56 | 38.26 | 36.24 | 36.89 | 846,111 | -0.66(-1.77%) |
Jul 06, 2021 | 36.86 | 37.69 | 35.63 | 37.55 | 818,132 | +0.90(+2.44%) |
Jul 02, 2021 | 38.43 | 38.96 | 36.24 | 36.66 | 955,579 | -1.46(-3.84%) |
Jul 01, 2021 | 37.41 | 38.63 | 36.94 | 38.12 | 895,003 | +0.80(+2.14%) |
Jun 30, 2021 | 38.15 | 38.41 | 36.73 | 37.32 | 2,506,302 | -1.18(-3.07%) |
Jun 29, 2021 | 39.16 | 39.81 | 37.99 | 38.51 | 930,945 | -0.36(-0.92%) |
Jun 28, 2021 | 37.82 | 39.12 | 37.69 | 38.86 | 875,134 | +1.13(+2.98%) |
Jun 25, 2021 | 38.36 | 39.14 | 37.07 | 37.74 | 3,188,699 | -0.50(-1.31%) |
Jun 24, 2021 | 37.28 | 38.31 | 36.03 | 38.24 | 1,293,394 | +1.34(+3.63%) |
Jun 23, 2021 | 34.45 | 37.93 | 34.45 | 36.90 | 2,223,824 | +2.60(+7.58%) |
Jun 22, 2021 | 33.56 | 34.53 | 33.18 | 34.30 | 652,712 | +0.28(+0.82%) |
Jun 21, 2021 | 33.62 | 34.26 | 32.23 | 34.02 | 757,437 | +0.40(+1.20%) |
Jun 18, 2021 | 33.89 | 34.87 | 32.99 | 33.62 | 1,147,113 | -0.90(-2.59%) |
Jun 17, 2021 | 33.42 | 35.45 | 33.17 | 34.51 | 939,575 | +0.92(+2.75%) |
Jun 16, 2021 | 33.50 | 34.83 | 32.86 | 33.59 | 928,859 | -0.14(-0.43%) |
Jun 15, 2021 | 34.74 | 35.38 | 33.04 | 33.73 | 1,030,927 | -1.15(-3.28%) |
Jun 14, 2021 | 34.53 | 36.25 | 34.50 | 34.88 | 975,617 | +0.42(+1.23%) |
Jun 11, 2021 | 34.57 | 34.73 | 33.25 | 34.45 | 971,334 | +0.48(+1.42%) |
Jun 10, 2021 | 37.95 | 38.36 | 33.93 | 33.97 | 1,851,043 | -3.86(-10.20%) |
Jun 09, 2021 | 39.23 | 40.33 | 37.45 | 37.83 | 1,346,992 | -1.32(-3.37%) |
Jun 08, 2021 | 35.63 | 39.86 | 35.62 | 39.15 | 2,894,778 | +3.96(+11.24%) |
Jun 07, 2021 | 32.60 | 35.91 | 31.70 | 35.19 | 1,865,205 | +2.61(+8.01%) |
Jun 04, 2021 | 32.67 | 33.19 | 32.14 | 32.59 | 942,574 | +0.37(+1.14%) |
Jun 03, 2021 | 31.59 | 33.38 | 31.24 | 32.22 | 1,378,479 | +0.13(+0.42%) |
Jun 02, 2021 | 32.02 | 32.13 | 29.95 | 32.09 | 1,344,751 | +0.24(+0.76%) |