Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.10 | 40.51 | 39.23 | 40.02 | 25,147 | +0.43(+1.09%) |
Aug 30, 2021 | 39.92 | 40.15 | 39.13 | 39.59 | 29,187 | -0.39(-0.98%) |
Aug 27, 2021 | 40.75 | 41.97 | 39.51 | 39.98 | 33,734 | -0.36(-0.89%) |
Aug 26, 2021 | 40.06 | 40.74 | 39.50 | 40.34 | 19,018 | +0.38(+0.95%) |
Aug 25, 2021 | 41.10 | 41.10 | 39.80 | 39.96 | 11,197 | -1.14(-2.77%) |
Aug 24, 2021 | 39.85 | 41.39 | 39.34 | 41.10 | 31,220 | +1.25(+3.14%) |
Aug 23, 2021 | 39.38 | 39.92 | 38.96 | 39.85 | 14,135 | +1.03(+2.65%) |
Aug 20, 2021 | 38.31 | 39.70 | 38.07 | 38.82 | 21,240 | +0.17(+0.44%) |
Aug 19, 2021 | 39.00 | 39.99 | 38.34 | 38.65 | 31,213 | -0.74(-1.88%) |
Aug 18, 2021 | 40.66 | 41.75 | 39.03 | 39.39 | 16,224 | -1.75(-4.25%) |
Aug 17, 2021 | 40.53 | 41.77 | 39.19 | 41.14 | 41,773 | +0.42(+1.03%) |
Aug 16, 2021 | 40.49 | 41.49 | 39.70 | 40.72 | 23,989 | +0.22(+0.54%) |
Aug 13, 2021 | 40.68 | 40.99 | 40.23 | 40.50 | 12,065 | -0.50(-1.22%) |
Aug 12, 2021 | 40.90 | 42.16 | 40.59 | 41.00 | 14,971 | -0.26(-0.63%) |
Aug 11, 2021 | 41.55 | 41.80 | 40.34 | 41.26 | 15,689 | -0.69(-1.64%) |
Aug 10, 2021 | 41.18 | 42.00 | 40.61 | 41.95 | 19,729 | +0.98(+2.39%) |
Aug 09, 2021 | 39.93 | 41.25 | 38.62 | 40.97 | 31,737 | +1.13(+2.84%) |
Aug 06, 2021 | 40.13 | 40.13 | 39.10 | 39.84 | 20,620 | +0.24(+0.61%) |
Aug 05, 2021 | 39.41 | 40.37 | 38.79 | 39.60 | 24,265 | +0.75(+1.93%) |
Aug 04, 2021 | 39.77 | 40.35 | 38.50 | 38.85 | 33,558 | -1.14(-2.85%) |
Aug 03, 2021 | 40.38 | 41.01 | 38.96 | 39.99 | 41,623 | -0.07(-0.17%) |
Aug 02, 2021 | 39.47 | 42.17 | 39.23 | 40.06 | 46,376 | +0.59(+1.49%) |
Jul 30, 2021 | 39.00 | 41.28 | 38.50 | 39.47 | 44,227 | -0.06(-0.15%) |
Jul 29, 2021 | 41.75 | 41.75 | 39.25 | 39.53 | 39,737 | -1.76(-4.26%) |
Jul 28, 2021 | 41.27 | 42.20 | 40.88 | 41.29 | 30,729 | +0.33(+0.81%) |
Jul 27, 2021 | 40.95 | 41.84 | 39.50 | 40.96 | 51,710 | -0.05(-0.12%) |
Jul 26, 2021 | 42.23 | 43.32 | 40.55 | 41.01 | 48,756 | -0.73(-1.75%) |
Jul 23, 2021 | 44.41 | 45.23 | 41.66 | 41.74 | 42,540 | -1.70(-3.91%) |
Jul 22, 2021 | 44.99 | 45.56 | 43.22 | 43.44 | 40,143 | -1.39(-3.10%) |
Jul 21, 2021 | 43.50 | 46.19 | 41.28 | 44.83 | 81,123 | +1.13(+2.59%) |
Jul 20, 2021 | 40.98 | 43.71 | 40.50 | 43.70 | 72,193 | +2.55(+6.20%) |
Jul 19, 2021 | 40.05 | 41.28 | 39.00 | 41.15 | 56,130 | +0.06(+0.15%) |
Jul 16, 2021 | 41.87 | 43.27 | 41.01 | 41.09 | 47,436 | -0.83(-1.98%) |
Jul 15, 2021 | 41.70 | 42.40 | 39.77 | 41.92 | 60,370 | -0.08(-0.19%) |
Jul 14, 2021 | 44.02 | 44.02 | 40.84 | 42.00 | 57,965 | -2.14(-4.85%) |
Jul 13, 2021 | 45.12 | 45.12 | 42.57 | 44.14 | 40,158 | -1.19(-2.63%) |
Jul 12, 2021 | 44.63 | 45.98 | 43.89 | 45.33 | 44,169 | +0.97(+2.19%) |
Jul 09, 2021 | 40.90 | 44.91 | 40.83 | 44.36 | 68,629 | +3.15(+7.64%) |
Jul 08, 2021 | 40.76 | 41.31 | 39.20 | 41.21 | 73,913 | -1.07(-2.53%) |
Jul 07, 2021 | 42.98 | 42.98 | 41.00 | 42.28 | 88,601 | -0.53(-1.24%) |
Jul 06, 2021 | 42.58 | 42.97 | 41.45 | 42.81 | 42,225 | -0.29(-0.67%) |
Jul 02, 2021 | 44.55 | 44.55 | 42.13 | 43.10 | 51,422 | -0.82(-1.87%) |
Jul 01, 2021 | 44.61 | 46.16 | 43.38 | 43.92 | 79,382 | -1.02(-2.27%) |
Jun 30, 2021 | 48.07 | 48.96 | 44.05 | 44.94 | 504,255 | -2.36(-4.99%) |
Jun 29, 2021 | 44.53 | 48.14 | 44.26 | 47.30 | 196,374 | +2.78(+6.24%) |
Jun 28, 2021 | 44.00 | 47.00 | 42.75 | 44.52 | 206,086 | +0.72(+1.64%) |
Jun 25, 2021 | 44.48 | 46.39 | 43.21 | 43.80 | 675,747 | +0.09(+0.21%) |
Jun 24, 2021 | 38.35 | 45.00 | 38.35 | 43.71 | 406,188 | +5.09(+13.18%) |
Jun 23, 2021 | 38.61 | 39.31 | 37.82 | 38.62 | 56,357 | +0.21(+0.55%) |
Jun 22, 2021 | 37.18 | 38.44 | 36.68 | 38.41 | 57,595 | +1.47(+3.98%) |
Jun 21, 2021 | 36.95 | 37.92 | 36.57 | 36.94 | 55,200 | +0.17(+0.46%) |
Jun 18, 2021 | 40.41 | 40.64 | 36.68 | 36.77 | 159,253 | -3.22(-8.05%) |
Jun 17, 2021 | 41.01 | 41.29 | 39.88 | 39.99 | 59,344 | -1.14(-2.77%) |
Jun 16, 2021 | 40.07 | 41.45 | 39.20 | 41.13 | 88,245 | +1.40(+3.52%) |
Jun 15, 2021 | 41.00 | 41.00 | 39.13 | 39.73 | 86,150 | -1.77(-4.27%) |
Jun 14, 2021 | 39.14 | 42.15 | 39.06 | 41.50 | 162,537 | +2.54(+6.52%) |
Jun 11, 2021 | 39.46 | 40.40 | 38.65 | 38.96 | 93,550 | -0.48(-1.22%) |
Jun 10, 2021 | 39.00 | 39.72 | 37.61 | 39.44 | 82,455 | +0.45(+1.15%) |
Jun 09, 2021 | 36.91 | 39.49 | 36.91 | 38.99 | 142,503 | +2.08(+5.64%) |
Jun 08, 2021 | 37.72 | 38.76 | 36.41 | 36.91 | 160,236 | -0.96(-2.53%) |
Jun 07, 2021 | 39.84 | 40.32 | 36.85 | 37.87 | 258,268 | -1.19(-3.05%) |
Jun 04, 2021 | 38.99 | 40.90 | 38.00 | 39.06 | 104,782 | +1.04(+2.74%) |
Jun 03, 2021 | 37.84 | 39.51 | 36.51 | 38.02 | 119,361 | -1.62(-4.09%) |
Jun 02, 2021 | 40.90 | 41.38 | 37.35 | 39.64 | 265,615 | -2.14(-5.12%) |