Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.26 | 44.03 | 42.89 | 43.60 | 1,891,406 | +0.00(+0.00%) |
Aug 30, 2021 | 43.86 | 44.40 | 42.80 | 43.60 | 1,903,275 | -0.15(-0.34%) |
Aug 27, 2021 | 42.96 | 44.30 | 42.63 | 43.75 | 2,223,892 | +0.65(+1.51%) |
Aug 26, 2021 | 44.00 | 44.66 | 42.80 | 43.10 | 1,817,080 | -1.21(-2.73%) |
Aug 25, 2021 | 44.14 | 45.58 | 44.05 | 44.31 | 3,328,877 | +0.48(+1.10%) |
Aug 24, 2021 | 43.73 | 44.36 | 43.10 | 43.83 | 2,965,801 | +0.57(+1.32%) |
Aug 23, 2021 | 40.78 | 43.51 | 40.59 | 43.26 | 3,908,480 | +2.33(+5.69%) |
Aug 20, 2021 | 38.99 | 41.09 | 38.98 | 40.93 | 3,170,065 | +1.71(+4.36%) |
Aug 19, 2021 | 41.02 | 41.21 | 38.70 | 39.22 | 3,128,761 | -1.74(-4.25%) |
Aug 18, 2021 | 40.95 | 41.66 | 39.96 | 40.96 | 3,215,074 | +0.00(+0.00%) |
Aug 17, 2021 | 39.20 | 40.96 | 39.00 | 40.96 | 4,137,142 | +1.08(+2.71%) |
Aug 16, 2021 | 41.60 | 41.60 | 39.50 | 39.88 | 5,086,691 | -2.23(-5.30%) |
Aug 13, 2021 | 42.97 | 43.25 | 41.63 | 42.11 | 2,623,184 | -0.86(-2.00%) |
Aug 12, 2021 | 41.92 | 43.17 | 41.71 | 42.97 | 2,422,429 | +0.89(+2.12%) |
Aug 11, 2021 | 42.46 | 43.09 | 41.27 | 42.08 | 2,718,934 | -0.22(-0.52%) |
Aug 10, 2021 | 44.27 | 44.83 | 41.89 | 42.30 | 4,524,155 | -1.74(-3.95%) |
Aug 09, 2021 | 41.13 | 44.83 | 40.98 | 44.04 | 8,475,798 | +2.80(+6.79%) |
Aug 06, 2021 | 39.49 | 41.95 | 38.90 | 41.24 | 9,554,212 | +1.31(+3.28%) |
Aug 05, 2021 | 34.95 | 42.27 | 33.87 | 39.93 | 50,352,532 | -4.61(-10.35%) |
Aug 04, 2021 | 45.94 | 46.25 | 43.94 | 44.54 | 9,799,205 | -1.69(-3.66%) |
Aug 03, 2021 | 47.50 | 47.89 | 45.41 | 46.23 | 3,804,727 | -1.13(-2.39%) |
Aug 02, 2021 | 48.44 | 48.83 | 46.84 | 47.36 | 3,363,534 | -0.71(-1.48%) |
Jul 30, 2021 | 48.64 | 49.52 | 47.73 | 48.07 | 2,274,820 | -1.04(-2.12%) |
Jul 29, 2021 | 50.38 | 51.09 | 49.04 | 49.11 | 2,130,776 | -1.24(-2.46%) |
Jul 28, 2021 | 48.11 | 51.05 | 47.96 | 50.35 | 2,918,374 | +2.18(+4.53%) |
Jul 27, 2021 | 48.99 | 49.35 | 46.44 | 48.17 | 2,922,331 | -0.80(-1.63%) |
Jul 26, 2021 | 49.50 | 49.59 | 47.75 | 48.97 | 3,314,714 | -0.85(-1.71%) |
Jul 23, 2021 | 52.15 | 52.17 | 49.77 | 49.82 | 3,744,345 | -2.55(-4.87%) |
Jul 22, 2021 | 52.55 | 53.50 | 51.92 | 52.37 | 2,054,769 | -0.09(-0.17%) |
Jul 21, 2021 | 51.65 | 52.62 | 50.88 | 52.46 | 2,222,305 | +0.96(+1.86%) |
Jul 20, 2021 | 51.30 | 52.18 | 49.87 | 51.50 | 2,217,563 | +0.29(+0.57%) |
Jul 19, 2021 | 49.02 | 52.47 | 48.66 | 51.21 | 3,378,575 | +1.22(+2.44%) |
Jul 16, 2021 | 49.54 | 50.47 | 48.70 | 49.99 | 3,119,868 | +0.89(+1.81%) |
Jul 15, 2021 | 49.98 | 52.18 | 48.40 | 49.10 | 3,524,055 | -1.03(-2.05%) |
Jul 14, 2021 | 53.80 | 53.99 | 49.84 | 50.13 | 4,408,936 | -3.58(-6.67%) |
Jul 13, 2021 | 54.30 | 55.33 | 53.52 | 53.71 | 2,144,297 | -0.66(-1.21%) |
Jul 12, 2021 | 56.56 | 57.13 | 53.86 | 54.37 | 2,556,875 | -2.02(-3.58%) |
Jul 09, 2021 | 55.30 | 56.53 | 54.40 | 56.39 | 2,345,069 | +1.40(+2.55%) |
Jul 08, 2021 | 53.25 | 56.13 | 52.35 | 54.99 | 3,045,866 | +0.62(+1.14%) |
Jul 07, 2021 | 57.73 | 58.10 | 54.12 | 54.37 | 2,713,784 | -2.49(-4.38%) |
Jul 06, 2021 | 56.65 | 58.12 | 55.31 | 56.86 | 2,961,164 | +0.39(+0.69%) |
Jul 02, 2021 | 58.33 | 59.40 | 55.80 | 56.47 | 3,932,715 | -1.55(-2.67%) |
Jul 01, 2021 | 59.58 | 60.64 | 57.42 | 58.02 | 3,818,065 | -1.58(-2.65%) |
Jun 30, 2021 | 59.95 | 64.07 | 58.33 | 59.60 | 8,332,439 | -0.82(-1.36%) |
Jun 29, 2021 | 60.98 | 62.00 | 59.32 | 60.42 | 3,030,705 | -0.66(-1.08%) |
Jun 28, 2021 | 61.18 | 62.17 | 60.68 | 61.08 | 3,331,834 | +0.44(+0.73%) |
Jun 25, 2021 | 59.00 | 60.86 | 58.33 | 60.64 | 7,250,703 | +1.43(+2.42%) |
Jun 24, 2021 | 57.67 | 61.38 | 57.55 | 59.21 | 6,065,238 | +2.08(+3.64%) |
Jun 23, 2021 | 57.16 | 58.57 | 56.45 | 57.13 | 3,123,736 | +0.86(+1.53%) |
Jun 22, 2021 | 55.79 | 57.83 | 55.37 | 56.27 | 2,866,084 | +0.37(+0.66%) |
Jun 21, 2021 | 56.75 | 57.23 | 54.46 | 55.90 | 3,264,077 | -1.06(-1.86%) |
Jun 18, 2021 | 57.90 | 58.40 | 56.02 | 56.96 | 6,395,538 | -0.25(-0.44%) |
Jun 17, 2021 | 54.93 | 57.87 | 54.77 | 57.21 | 3,457,251 | +1.73(+3.12%) |
Jun 16, 2021 | 54.31 | 56.54 | 53.69 | 55.48 | 3,543,515 | +0.95(+1.74%) |
Jun 15, 2021 | 57.85 | 58.10 | 54.26 | 54.53 | 4,165,030 | -2.92(-5.08%) |
Jun 14, 2021 | 54.57 | 58.57 | 54.56 | 57.45 | 6,031,825 | +3.07(+5.65%) |
Jun 11, 2021 | 53.31 | 54.60 | 53.10 | 54.38 | 3,634,797 | +0.47(+0.87%) |
Jun 10, 2021 | 51.80 | 54.73 | 51.52 | 53.91 | 5,823,204 | -0.78(-1.43%) |
Jun 09, 2021 | 58.95 | 59.16 | 54.55 | 54.69 | 9,028,494 | -1.51(-2.69%) |
Jun 08, 2021 | 49.91 | 56.98 | 49.76 | 56.20 | 15,144,498 | +5.50(+10.85%) |
Jun 07, 2021 | 47.31 | 51.28 | 46.29 | 50.70 | 5,595,722 | +3.39(+7.17%) |
Jun 04, 2021 | 47.72 | 48.22 | 47.11 | 47.31 | 2,545,784 | -0.31(-0.65%) |
Jun 03, 2021 | 48.49 | 49.38 | 47.44 | 47.62 | 4,133,272 | -1.15(-2.36%) |
Jun 02, 2021 | 47.23 | 48.87 | 46.32 | 48.77 | 3,800,829 | +1.48(+3.13%) |