Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.55 | 45.55 | 43.10 | 44.35 | 691,774 | -0.08(-0.19%) |
Aug 30, 2021 | 44.21 | 45.34 | 43.55 | 44.43 | 406,318 | +0.70(+1.61%) |
Aug 27, 2021 | 42.68 | 44.19 | 42.68 | 43.73 | 253,278 | +1.43(+3.39%) |
Aug 26, 2021 | 42.93 | 43.19 | 40.35 | 42.30 | 135,767 | -0.41(-0.95%) |
Aug 25, 2021 | 42.57 | 43.75 | 42.24 | 42.70 | 218,012 | +0.29(+0.68%) |
Aug 24, 2021 | 43.39 | 43.48 | 41.99 | 42.42 | 162,363 | -0.81(-1.88%) |
Aug 23, 2021 | 42.67 | 43.67 | 42.66 | 43.23 | 242,461 | +0.96(+2.28%) |
Aug 20, 2021 | 41.32 | 42.65 | 41.32 | 42.27 | 347,409 | +0.81(+1.96%) |
Aug 19, 2021 | 41.69 | 41.91 | 39.30 | 41.45 | 186,111 | -0.67(-1.58%) |
Aug 18, 2021 | 42.44 | 43.38 | 42.04 | 42.12 | 141,556 | -0.41(-0.96%) |
Aug 17, 2021 | 42.96 | 43.05 | 41.59 | 42.53 | 120,131 | -0.89(-2.05%) |
Aug 16, 2021 | 42.33 | 43.66 | 42.19 | 43.42 | 178,986 | +0.62(+1.45%) |
Aug 13, 2021 | 41.27 | 42.96 | 41.14 | 42.80 | 142,374 | +1.52(+3.68%) |
Aug 12, 2021 | 41.23 | 42.54 | 41.12 | 41.28 | 192,792 | +0.05(+0.11%) |
Aug 11, 2021 | 44.96 | 45.67 | 39.94 | 41.23 | 453,917 | -2.76(-6.27%) |
Aug 10, 2021 | 43.68 | 44.37 | 43.48 | 43.99 | 216,368 | +0.39(+0.89%) |
Aug 09, 2021 | 43.69 | 44.01 | 43.42 | 43.60 | 222,421 | -0.09(-0.21%) |
Aug 06, 2021 | 43.08 | 44.34 | 42.93 | 43.69 | 189,149 | +0.81(+1.90%) |
Aug 05, 2021 | 41.58 | 43.31 | 41.58 | 42.88 | 288,462 | +1.53(+3.69%) |
Aug 04, 2021 | 41.58 | 42.19 | 41.05 | 41.35 | 278,720 | -0.40(-0.95%) |
Aug 03, 2021 | 41.65 | 42.41 | 40.77 | 41.75 | 409,705 | +0.25(+0.60%) |
Aug 02, 2021 | 42.24 | 42.45 | 41.03 | 41.50 | 361,335 | -0.60(-1.43%) |
Jul 30, 2021 | 43.43 | 43.98 | 41.68 | 42.10 | 261,625 | -1.46(-3.36%) |
Jul 29, 2021 | 42.45 | 43.80 | 42.44 | 43.56 | 341,429 | +1.28(+3.02%) |
Jul 28, 2021 | 41.90 | 42.72 | 41.36 | 42.29 | 290,644 | +0.56(+1.35%) |
Jul 27, 2021 | 41.51 | 41.95 | 40.35 | 41.72 | 250,384 | +0.06(+0.16%) |
Jul 26, 2021 | 42.06 | 42.66 | 41.26 | 41.66 | 185,411 | -0.21(-0.51%) |
Jul 23, 2021 | 40.88 | 42.20 | 40.88 | 41.87 | 233,683 | +1.09(+2.68%) |
Jul 22, 2021 | 41.02 | 41.14 | 39.79 | 40.78 | 283,509 | -0.23(-0.56%) |
Jul 21, 2021 | 37.87 | 42.20 | 37.87 | 41.01 | 706,117 | +3.36(+8.92%) |
Jul 20, 2021 | 35.81 | 37.93 | 35.78 | 37.65 | 355,645 | +2.11(+5.93%) |
Jul 19, 2021 | 35.02 | 36.49 | 34.60 | 35.54 | 205,131 | -0.45(-1.26%) |
Jul 16, 2021 | 35.88 | 36.62 | 35.43 | 36.00 | 242,625 | +0.36(+1.01%) |
Jul 15, 2021 | 35.70 | 36.11 | 35.09 | 35.64 | 179,626 | -0.14(-0.39%) |
Jul 14, 2021 | 36.54 | 36.68 | 34.96 | 35.77 | 217,257 | -0.64(-1.75%) |
Jul 13, 2021 | 36.80 | 37.09 | 35.97 | 36.41 | 208,178 | -0.60(-1.62%) |
Jul 12, 2021 | 36.63 | 37.52 | 36.14 | 37.01 | 439,809 | +0.93(+2.59%) |
Jul 09, 2021 | 35.14 | 36.13 | 35.01 | 36.08 | 367,417 | +1.20(+3.45%) |
Jul 08, 2021 | 33.70 | 35.42 | 33.31 | 34.88 | 371,727 | -0.17(-0.48%) |
Jul 07, 2021 | 33.38 | 35.32 | 33.23 | 35.04 | 880,083 | +1.91(+5.75%) |
Jul 06, 2021 | 32.64 | 33.36 | 32.25 | 33.14 | 283,634 | +0.68(+2.08%) |
Jul 02, 2021 | 32.00 | 32.49 | 31.84 | 32.46 | 241,514 | +0.55(+1.71%) |
Jul 01, 2021 | 31.88 | 32.32 | 31.68 | 31.92 | 278,726 | +0.09(+0.29%) |
Jun 30, 2021 | 31.25 | 32.13 | 31.12 | 31.82 | 376,941 | +0.49(+1.56%) |
Jun 29, 2021 | 31.67 | 31.67 | 30.94 | 31.33 | 784,768 | -0.04(-0.12%) |
Jun 28, 2021 | 31.77 | 31.77 | 30.85 | 31.37 | 473,327 | -0.48(-1.51%) |
Jun 25, 2021 | 30.99 | 33.03 | 30.73 | 31.85 | 3,292,350 | +0.96(+3.11%) |
Jun 24, 2021 | 31.56 | 31.71 | 30.59 | 30.89 | 208,900 | -0.50(-1.59%) |
Jun 23, 2021 | 31.57 | 32.23 | 31.37 | 31.39 | 242,844 | -0.12(-0.38%) |
Jun 22, 2021 | 31.20 | 32.68 | 31.04 | 31.51 | 436,505 | +0.29(+0.92%) |
Jun 21, 2021 | 31.68 | 31.88 | 30.90 | 31.22 | 443,571 | -0.32(-1.02%) |
Jun 18, 2021 | 30.43 | 32.00 | 30.00 | 31.55 | 863,215 | +0.73(+2.37%) |
Jun 17, 2021 | 30.78 | 32.16 | 30.47 | 30.82 | 761,746 | +0.19(+0.63%) |
Jun 16, 2021 | 29.39 | 30.70 | 27.92 | 30.62 | 678,661 | +1.48(+5.07%) |
Jun 15, 2021 | 29.27 | 29.64 | 28.82 | 29.15 | 502,252 | -0.06(-0.22%) |
Jun 14, 2021 | 29.32 | 29.58 | 28.84 | 29.21 | 301,032 | -0.11(-0.38%) |
Jun 11, 2021 | 29.16 | 29.61 | 28.78 | 29.32 | 256,548 | +0.24(+0.83%) |
Jun 10, 2021 | 28.98 | 29.35 | 28.54 | 29.08 | 155,037 | +0.18(+0.64%) |
Jun 09, 2021 | 29.57 | 29.69 | 28.83 | 28.90 | 134,065 | -0.45(-1.54%) |
Jun 08, 2021 | 29.14 | 29.40 | 28.95 | 29.35 | 156,765 | +0.38(+1.31%) |
Jun 07, 2021 | 29.22 | 29.39 | 28.71 | 28.97 | 174,565 | -0.10(-0.35%) |
Jun 04, 2021 | 29.33 | 29.63 | 28.80 | 29.07 | 131,476 | -0.21(-0.73%) |
Jun 03, 2021 | 29.52 | 29.81 | 29.14 | 29.28 | 163,511 | -0.39(-1.31%) |
Jun 02, 2021 | 30.01 | 30.26 | 29.60 | 29.67 | 217,575 | -0.19(-0.65%) |