Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.33 | 34.94 | 33.06 | 34.17 | 1,107,492 | +0.40(+1.18%) |
Aug 30, 2021 | 34.88 | 35.10 | 32.94 | 33.77 | 1,443,387 | -0.47(-1.37%) |
Aug 27, 2021 | 32.36 | 34.56 | 32.36 | 34.24 | 1,652,735 | +2.53(+7.98%) |
Aug 26, 2021 | 31.82 | 32.61 | 31.07 | 31.71 | 1,195,214 | -0.92(-2.82%) |
Aug 25, 2021 | 32.06 | 33.20 | 31.07 | 32.63 | 1,515,029 | +1.41(+4.52%) |
Aug 24, 2021 | 31.37 | 31.92 | 30.31 | 31.22 | 2,203,102 | +1.71(+5.79%) |
Aug 23, 2021 | 28.35 | 29.59 | 27.90 | 29.51 | 2,043,287 | +2.53(+9.38%) |
Aug 20, 2021 | 25.51 | 27.25 | 25.38 | 26.98 | 1,995,409 | +1.01(+3.89%) |
Aug 19, 2021 | 26.95 | 27.47 | 25.32 | 25.97 | 2,306,936 | -1.92(-6.88%) |
Aug 18, 2021 | 28.88 | 29.46 | 27.83 | 27.89 | 1,409,343 | -0.99(-3.43%) |
Aug 17, 2021 | 28.25 | 29.93 | 28.12 | 28.88 | 1,334,905 | +0.07(+0.24%) |
Aug 16, 2021 | 29.47 | 29.47 | 28.57 | 28.81 | 1,214,438 | -1.41(-4.67%) |
Aug 13, 2021 | 31.85 | 31.97 | 30.18 | 30.22 | 976,733 | -1.68(-5.27%) |
Aug 12, 2021 | 31.89 | 32.58 | 30.98 | 31.90 | 914,241 | -0.29(-0.90%) |
Aug 11, 2021 | 32.35 | 32.53 | 30.91 | 32.19 | 1,497,858 | -0.35(-1.08%) |
Aug 10, 2021 | 32.33 | 33.20 | 31.87 | 32.54 | 1,301,482 | +0.92(+2.91%) |
Aug 09, 2021 | 31.60 | 32.41 | 30.84 | 31.62 | 1,679,473 | -1.17(-3.57%) |
Aug 06, 2021 | 34.13 | 34.72 | 32.60 | 32.79 | 1,340,069 | -0.62(-1.86%) |
Aug 05, 2021 | 32.40 | 35.26 | 32.40 | 33.41 | 2,037,543 | +1.90(+6.03%) |
Aug 04, 2021 | 36.52 | 36.52 | 30.89 | 31.51 | 3,773,372 | -6.40(-16.88%) |
Aug 03, 2021 | 37.57 | 38.44 | 36.21 | 37.91 | 1,658,975 | -0.02(-0.05%) |
Aug 02, 2021 | 39.36 | 41.11 | 37.66 | 37.93 | 1,501,870 | -1.43(-3.63%) |
Jul 30, 2021 | 39.84 | 40.22 | 38.67 | 39.36 | 835,629 | -0.81(-2.02%) |
Jul 29, 2021 | 41.19 | 41.43 | 39.49 | 40.17 | 1,157,080 | -0.11(-0.27%) |
Jul 28, 2021 | 39.62 | 40.84 | 38.76 | 40.28 | 974,869 | +1.52(+3.92%) |
Jul 27, 2021 | 41.10 | 41.18 | 37.58 | 38.76 | 1,694,381 | -3.11(-7.43%) |
Jul 26, 2021 | 40.17 | 42.53 | 40.17 | 41.87 | 1,061,481 | +1.63(+4.05%) |
Jul 23, 2021 | 42.35 | 42.51 | 39.31 | 40.24 | 1,508,953 | -2.10(-4.96%) |
Jul 22, 2021 | 43.12 | 43.16 | 41.40 | 42.34 | 1,409,901 | -0.71(-1.65%) |
Jul 21, 2021 | 41.50 | 43.74 | 41.34 | 43.05 | 1,800,612 | +2.76(+6.85%) |
Jul 20, 2021 | 39.62 | 41.01 | 38.41 | 40.29 | 1,810,553 | +1.48(+3.81%) |
Jul 19, 2021 | 38.47 | 39.53 | 37.50 | 38.81 | 2,970,628 | -2.54(-6.14%) |
Jul 16, 2021 | 46.27 | 46.65 | 40.60 | 41.35 | 3,106,999 | -4.50(-9.81%) |
Jul 15, 2021 | 46.49 | 48.24 | 44.90 | 45.85 | 2,296,337 | -2.15(-4.48%) |
Jul 14, 2021 | 53.01 | 54.03 | 47.81 | 48.00 | 1,905,121 | -4.88(-9.23%) |
Jul 13, 2021 | 53.65 | 54.07 | 52.11 | 52.88 | 958,465 | -0.79(-1.47%) |
Jul 12, 2021 | 53.00 | 54.90 | 52.49 | 53.67 | 975,337 | -0.77(-1.41%) |
Jul 09, 2021 | 52.31 | 54.48 | 51.54 | 54.44 | 1,293,646 | +2.68(+5.18%) |
Jul 08, 2021 | 48.61 | 53.72 | 48.35 | 51.76 | 2,064,697 | -0.34(-0.65%) |
Jul 07, 2021 | 55.68 | 56.14 | 51.10 | 52.10 | 1,817,878 | -3.65(-6.55%) |
Jul 06, 2021 | 57.95 | 57.97 | 54.26 | 55.75 | 1,599,374 | -1.42(-2.48%) |
Jul 02, 2021 | 59.01 | 59.54 | 57.06 | 57.17 | 1,128,732 | -2.34(-3.93%) |
Jul 01, 2021 | 60.00 | 60.49 | 57.73 | 59.51 | 1,898,740 | +1.82(+3.15%) |
Jun 30, 2021 | 56.87 | 57.97 | 56.22 | 57.69 | 1,234,744 | +1.61(+2.87%) |
Jun 29, 2021 | 56.66 | 58.09 | 55.81 | 56.08 | 927,429 | +0.81(+1.47%) |
Jun 28, 2021 | 58.97 | 58.99 | 54.04 | 55.27 | 2,469,031 | -4.05(-6.83%) |
Jun 25, 2021 | 59.50 | 60.51 | 58.38 | 59.32 | 6,212,032 | +0.57(+0.97%) |
Jun 24, 2021 | 55.98 | 58.95 | 55.22 | 58.75 | 1,592,403 | +2.47(+4.39%) |
Jun 23, 2021 | 56.01 | 59.68 | 55.80 | 56.28 | 2,605,003 | +1.25(+2.27%) |
Jun 22, 2021 | 52.96 | 55.16 | 51.96 | 55.03 | 1,707,837 | +1.21(+2.25%) |
Jun 21, 2021 | 49.00 | 53.98 | 48.59 | 53.82 | 3,171,007 | +5.79(+12.05%) |
Jun 18, 2021 | 46.72 | 49.57 | 46.36 | 48.03 | 2,112,708 | +0.04(+0.08%) |
Jun 17, 2021 | 50.79 | 51.49 | 46.81 | 47.99 | 1,992,505 | -3.20(-6.25%) |
Jun 16, 2021 | 49.91 | 51.85 | 48.81 | 51.19 | 1,484,576 | +0.95(+1.89%) |
Jun 15, 2021 | 49.00 | 50.29 | 47.91 | 50.24 | 1,517,822 | +2.48(+5.19%) |
Jun 14, 2021 | 49.73 | 52.08 | 47.51 | 47.76 | 2,004,187 | -1.20(-2.45%) |
Jun 11, 2021 | 48.72 | 49.49 | 47.91 | 48.96 | 894,704 | +0.72(+1.49%) |
Jun 10, 2021 | 51.19 | 52.37 | 47.82 | 48.24 | 1,938,641 | -2.39(-4.72%) |
Jun 09, 2021 | 49.51 | 52.50 | 48.62 | 50.63 | 2,005,553 | +1.76(+3.60%) |
Jun 08, 2021 | 47.30 | 49.28 | 46.09 | 48.87 | 1,176,479 | +0.99(+2.07%) |
Jun 07, 2021 | 48.10 | 49.13 | 47.53 | 47.88 | 1,061,562 | +0.12(+0.25%) |
Jun 04, 2021 | 48.08 | 48.80 | 46.12 | 47.76 | 1,045,273 | +0.73(+1.55%) |
Jun 03, 2021 | 47.39 | 49.15 | 46.23 | 47.03 | 1,953,707 | -1.23(-2.55%) |
Jun 02, 2021 | 44.00 | 49.34 | 43.04 | 48.26 | 3,526,594 | +5.12(+11.87%) |