Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.60 | 45.30 | 42.40 | 44.80 | 19,912 | +2.20(+5.16%) |
Aug 30, 2021 | 43.10 | 44.40 | 41.50 | 42.60 | 11,723 | -0.50(-1.16%) |
Aug 27, 2021 | 41.40 | 44.00 | 41.40 | 43.10 | 21,376 | +1.90(+4.61%) |
Aug 26, 2021 | 41.70 | 43.25 | 40.72 | 41.20 | 14,758 | -0.80(-1.90%) |
Aug 25, 2021 | 44.60 | 44.60 | 41.50 | 42.00 | 28,803 | -3.00(-6.67%) |
Aug 24, 2021 | 42.40 | 45.50 | 42.40 | 45.00 | 22,115 | +2.60(+6.13%) |
Aug 23, 2021 | 41.60 | 43.60 | 41.40 | 42.40 | 20,222 | +1.20(+2.91%) |
Aug 20, 2021 | 40.50 | 41.75 | 39.50 | 41.20 | 22,598 | +0.30(+0.73%) |
Aug 19, 2021 | 42.90 | 45.00 | 40.20 | 40.90 | 29,384 | -2.90(-6.62%) |
Aug 18, 2021 | 41.20 | 45.10 | 40.40 | 43.80 | 31,126 | +2.40(+5.80%) |
Aug 17, 2021 | 44.70 | 44.70 | 41.30 | 41.40 | 63,566 | -4.20(-9.21%) |
Aug 16, 2021 | 46.50 | 47.00 | 41.65 | 45.60 | 33,906 | -1.20(-2.56%) |
Aug 13, 2021 | 48.50 | 49.40 | 45.60 | 46.80 | 23,083 | -2.00(-4.10%) |
Aug 12, 2021 | 49.80 | 51.10 | 48.45 | 48.80 | 19,499 | -1.00(-2.01%) |
Aug 11, 2021 | 48.90 | 50.34 | 47.80 | 49.80 | 27,219 | +2.00(+4.18%) |
Aug 10, 2021 | 45.60 | 47.90 | 45.00 | 47.80 | 23,567 | +2.00(+4.37%) |
Aug 09, 2021 | 46.40 | 48.00 | 45.50 | 45.80 | 22,197 | -1.60(-3.38%) |
Aug 06, 2021 | 46.70 | 49.40 | 46.20 | 47.40 | 30,565 | +0.20(+0.42%) |
Aug 05, 2021 | 49.80 | 49.80 | 45.70 | 47.20 | 31,320 | -2.70(-5.41%) |
Aug 04, 2021 | 62.00 | 64.00 | 49.40 | 49.90 | 58,093 | -15.80(-24.05%) |
Aug 03, 2021 | 62.50 | 65.70 | 60.90 | 65.70 | 48,707 | +4.30(+7.00%) |
Aug 02, 2021 | 61.60 | 63.50 | 61.10 | 61.40 | 23,025 | -0.30(-0.49%) |
Jul 30, 2021 | 59.60 | 61.90 | 59.30 | 61.70 | 11,509 | +1.50(+2.49%) |
Jul 29, 2021 | 59.10 | 60.80 | 57.40 | 60.20 | 11,160 | +1.60(+2.73%) |
Jul 28, 2021 | 55.00 | 60.00 | 53.85 | 58.60 | 21,962 | +4.10(+7.52%) |
Jul 27, 2021 | 57.60 | 57.95 | 53.90 | 54.50 | 24,777 | -3.90(-6.68%) |
Jul 26, 2021 | 57.20 | 59.37 | 56.90 | 58.40 | 12,052 | +1.60(+2.82%) |
Jul 23, 2021 | 57.30 | 58.30 | 54.72 | 56.80 | 15,653 | -0.50(-0.87%) |
Jul 22, 2021 | 61.50 | 63.60 | 57.20 | 57.30 | 12,676 | -4.10(-6.68%) |
Jul 21, 2021 | 60.70 | 63.00 | 59.80 | 61.40 | 14,135 | +1.40(+2.33%) |
Jul 20, 2021 | 57.20 | 62.70 | 56.60 | 60.00 | 20,754 | +2.10(+3.63%) |
Jul 19, 2021 | 60.00 | 60.80 | 57.70 | 57.90 | 34,084 | -2.10(-3.50%) |
Jul 16, 2021 | 60.00 | 60.70 | 57.94 | 60.00 | 25,352 | +1.40(+2.39%) |
Jul 15, 2021 | 57.90 | 59.90 | 56.70 | 58.60 | 15,800 | +0.50(+0.86%) |
Jul 14, 2021 | 58.40 | 59.70 | 56.60 | 58.10 | 18,797 | +0.00(+0.00%) |
Jul 13, 2021 | 62.60 | 62.85 | 57.80 | 58.10 | 20,676 | -4.50(-7.19%) |
Jul 12, 2021 | 64.80 | 65.00 | 61.90 | 62.60 | 11,925 | -3.10(-4.72%) |
Jul 09, 2021 | 65.00 | 66.90 | 64.20 | 65.70 | 21,351 | +1.90(+2.98%) |
Jul 08, 2021 | 62.00 | 65.22 | 61.20 | 63.80 | 15,636 | -1.00(-1.54%) |
Jul 07, 2021 | 65.50 | 66.65 | 62.70 | 64.80 | 12,897 | -0.50(-0.77%) |
Jul 06, 2021 | 65.60 | 66.50 | 61.50 | 65.30 | 29,747 | +0.00(+0.00%) |
Jul 02, 2021 | 71.90 | 71.90 | 65.30 | 65.30 | 18,885 | -5.20(-7.38%) |
Jul 01, 2021 | 68.10 | 71.11 | 68.10 | 70.50 | 17,883 | +3.50(+5.22%) |
Jun 30, 2021 | 66.90 | 71.20 | 66.40 | 67.00 | 25,920 | +0.10(+0.15%) |
Jun 29, 2021 | 69.70 | 70.20 | 66.80 | 66.90 | 12,991 | -2.50(-3.60%) |
Jun 28, 2021 | 76.50 | 76.60 | 68.75 | 69.40 | 30,579 | -6.90(-9.04%) |
Jun 25, 2021 | 75.40 | 79.10 | 74.80 | 76.30 | 101,691 | +1.70(+2.28%) |
Jun 24, 2021 | 73.20 | 74.90 | 70.80 | 74.60 | 19,325 | +1.40(+1.91%) |
Jun 23, 2021 | 72.00 | 75.90 | 71.80 | 73.20 | 33,511 | +2.20(+3.10%) |
Jun 22, 2021 | 72.50 | 73.10 | 67.05 | 71.00 | 40,316 | -2.70(-3.66%) |
Jun 21, 2021 | 76.40 | 77.30 | 72.40 | 73.70 | 16,954 | -2.20(-2.90%) |
Jun 18, 2021 | 75.90 | 77.10 | 74.20 | 75.90 | 45,149 | -1.90(-2.44%) |
Jun 17, 2021 | 81.10 | 82.00 | 76.60 | 77.80 | 10,286 | -3.90(-4.77%) |
Jun 16, 2021 | 80.80 | 83.40 | 80.00 | 81.70 | 8,275 | +0.40(+0.49%) |
Jun 15, 2021 | 81.30 | 82.10 | 78.60 | 81.30 | 17,219 | -0.80(-0.97%) |
Jun 14, 2021 | 84.50 | 85.80 | 82.00 | 82.10 | 10,913 | -1.60(-1.91%) |
Jun 11, 2021 | 84.20 | 86.20 | 83.20 | 83.70 | 7,019 | +0.00(+0.00%) |
Jun 10, 2021 | 86.00 | 86.40 | 83.30 | 83.70 | 8,912 | -1.00(-1.18%) |
Jun 09, 2021 | 87.20 | 88.00 | 84.10 | 84.70 | 7,283 | -2.30(-2.64%) |
Jun 08, 2021 | 86.00 | 87.50 | 84.70 | 87.00 | 11,355 | +2.60(+3.08%) |
Jun 07, 2021 | 85.70 | 86.60 | 82.90 | 84.40 | 15,786 | -0.90(-1.06%) |
Jun 04, 2021 | 86.90 | 86.90 | 83.90 | 85.30 | 6,454 | -1.10(-1.27%) |
Jun 03, 2021 | 83.70 | 87.00 | 82.30 | 86.40 | 9,990 | +1.00(+1.17%) |
Jun 02, 2021 | 87.30 | 87.30 | 83.80 | 85.40 | 11,280 | -1.30(-1.50%) |