Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.69 | 38.45 | 37.55 | 38.26 | 197,293 | +0.66(+1.76%) |
Aug 30, 2021 | 38.64 | 38.64 | 37.50 | 37.60 | 221,745 | -1.23(-3.17%) |
Aug 27, 2021 | 39.87 | 40.15 | 38.83 | 38.83 | 200,509 | -1.33(-3.30%) |
Aug 26, 2021 | 39.40 | 40.15 | 39.21 | 40.15 | 233,019 | +0.85(+2.17%) |
Aug 25, 2021 | 39.02 | 39.59 | 38.73 | 39.30 | 137,394 | +0.09(+0.24%) |
Aug 24, 2021 | 38.92 | 39.40 | 38.83 | 39.21 | 120,181 | +0.09(+0.24%) |
Aug 23, 2021 | 40.44 | 40.44 | 38.92 | 39.11 | 243,678 | -1.61(-3.95%) |
Aug 20, 2021 | 41.95 | 42.14 | 40.63 | 40.72 | 241,195 | -1.61(-3.80%) |
Aug 19, 2021 | 44.51 | 44.51 | 41.86 | 42.33 | 356,964 | -1.23(-2.83%) |
Aug 18, 2021 | 42.24 | 43.75 | 41.65 | 43.56 | 266,000 | +1.61(+3.84%) |
Aug 17, 2021 | 41.67 | 42.66 | 41.39 | 41.95 | 321,774 | +1.04(+2.55%) |
Aug 16, 2021 | 41.86 | 42.71 | 40.82 | 40.91 | 212,192 | -0.47(-1.14%) |
Aug 13, 2021 | 42.14 | 42.15 | 41.38 | 41.38 | 124,880 | -0.66(-1.58%) |
Aug 12, 2021 | 42.99 | 43.47 | 42.05 | 42.05 | 106,757 | -0.76(-1.77%) |
Aug 11, 2021 | 42.43 | 43.55 | 42.25 | 42.80 | 165,932 | -0.19(-0.44%) |
Aug 10, 2021 | 41.86 | 43.27 | 41.67 | 42.99 | 231,627 | +0.95(+2.25%) |
Aug 09, 2021 | 41.57 | 42.14 | 41.29 | 42.05 | 127,943 | +0.47(+1.14%) |
Aug 06, 2021 | 42.05 | 42.05 | 41.43 | 41.57 | 129,734 | +0.09(+0.23%) |
Aug 05, 2021 | 41.86 | 42.33 | 41.43 | 41.48 | 150,205 | -0.66(-1.57%) |
Aug 04, 2021 | 42.52 | 42.90 | 41.86 | 42.14 | 235,617 | -0.19(-0.45%) |
Aug 03, 2021 | 43.09 | 44.12 | 42.33 | 42.33 | 268,346 | -0.95(-2.19%) |
Aug 02, 2021 | 42.14 | 43.42 | 42.05 | 43.28 | 185,659 | +0.38(+0.88%) |
Jul 30, 2021 | 43.66 | 43.66 | 42.71 | 42.90 | 235,860 | +0.19(+0.44%) |
Jul 29, 2021 | 43.56 | 43.56 | 42.24 | 42.71 | 176,146 | -0.57(-1.31%) |
Jul 28, 2021 | 43.09 | 44.58 | 42.62 | 43.28 | 272,941 | +0.00(+0.00%) |
Jul 27, 2021 | 42.24 | 44.79 | 42.14 | 43.28 | 341,890 | +1.33(+3.16%) |
Jul 26, 2021 | 42.14 | 42.71 | 41.81 | 41.95 | 116,479 | +0.00(+0.00%) |
Jul 23, 2021 | 42.80 | 43.09 | 41.86 | 41.95 | 213,352 | -1.33(-3.06%) |
Jul 22, 2021 | 43.94 | 43.94 | 43.09 | 43.28 | 189,726 | -0.95(-2.14%) |
Jul 21, 2021 | 45.36 | 45.74 | 44.13 | 44.23 | 238,208 | -1.23(-2.71%) |
Jul 20, 2021 | 46.97 | 47.73 | 44.70 | 45.46 | 320,302 | -2.18(-4.57%) |
Jul 19, 2021 | 47.63 | 48.49 | 46.97 | 47.63 | 512,548 | +1.89(+4.14%) |
Jul 16, 2021 | 44.04 | 45.93 | 43.56 | 45.74 | 452,154 | +1.33(+2.99%) |
Jul 15, 2021 | 43.56 | 45.17 | 43.47 | 44.41 | 325,410 | +1.04(+2.40%) |
Jul 14, 2021 | 43.28 | 44.04 | 42.71 | 43.37 | 269,334 | -1.04(-2.35%) |
Jul 13, 2021 | 45.27 | 45.27 | 43.37 | 44.41 | 244,523 | -0.47(-1.05%) |
Jul 12, 2021 | 44.51 | 45.36 | 44.41 | 44.89 | 95,579 | -0.09(-0.21%) |
Jul 09, 2021 | 46.31 | 46.69 | 44.89 | 44.98 | 143,458 | -1.33(-2.86%) |
Jul 08, 2021 | 47.35 | 47.73 | 45.93 | 46.31 | 392,951 | +1.23(+2.73%) |
Jul 07, 2021 | 44.89 | 46.12 | 44.79 | 45.08 | 263,618 | -0.76(-1.65%) |
Jul 06, 2021 | 45.93 | 47.11 | 45.17 | 45.84 | 256,918 | -0.47(-1.02%) |
Jul 02, 2021 | 47.45 | 47.54 | 46.12 | 46.31 | 201,989 | -1.89(-3.93%) |
Jul 01, 2021 | 48.58 | 49.23 | 48.20 | 48.20 | 132,772 | -0.28(-0.59%) |
Jun 30, 2021 | 48.49 | 48.96 | 48.11 | 48.49 | 193,946 | +0.19(+0.39%) |
Jun 29, 2021 | 49.43 | 49.62 | 48.20 | 48.30 | 165,563 | -1.14(-2.30%) |
Jun 28, 2021 | 50.48 | 50.48 | 49.24 | 49.43 | 114,348 | -1.52(-2.97%) |
Jun 25, 2021 | 50.57 | 51.23 | 50.57 | 50.95 | 108,570 | +0.09(+0.19%) |
Jun 24, 2021 | 50.66 | 51.14 | 50.38 | 50.85 | 136,259 | -1.04(-2.01%) |
Jun 23, 2021 | 51.52 | 52.18 | 51.23 | 51.90 | 170,666 | +0.28(+0.55%) |
Jun 22, 2021 | 53.03 | 53.36 | 51.53 | 51.61 | 210,638 | -1.42(-2.68%) |
Jun 21, 2021 | 54.83 | 55.87 | 52.99 | 53.03 | 176,725 | -1.80(-3.28%) |
Jun 18, 2021 | 54.07 | 55.02 | 53.51 | 54.83 | 368,235 | +1.52(+2.84%) |
Jun 17, 2021 | 56.06 | 56.06 | 52.75 | 53.32 | 358,857 | -1.99(-3.60%) |
Jun 16, 2021 | 54.17 | 56.92 | 53.84 | 55.31 | 347,891 | +0.85(+1.57%) |
Jun 15, 2021 | 53.60 | 54.74 | 53.60 | 54.45 | 208,204 | +1.04(+1.95%) |
Jun 14, 2021 | 55.02 | 55.64 | 53.41 | 53.41 | 317,522 | -1.80(-3.26%) |
Jun 11, 2021 | 55.78 | 56.06 | 55.16 | 55.21 | 187,869 | -0.85(-1.52%) |
Jun 10, 2021 | 57.20 | 57.67 | 55.68 | 56.06 | 261,843 | -1.23(-2.15%) |
Jun 09, 2021 | 56.63 | 57.53 | 56.37 | 57.29 | 241,304 | -0.19(-0.33%) |
Jun 08, 2021 | 56.73 | 58.05 | 55.97 | 57.48 | 366,367 | +0.00(+0.00%) |
Jun 07, 2021 | 57.67 | 58.38 | 57.34 | 57.48 | 250,965 | +0.00(+0.00%) |
Jun 04, 2021 | 59.95 | 59.95 | 57.33 | 57.48 | 272,109 | -3.50(-5.75%) |
Jun 03, 2021 | 60.89 | 62.12 | 60.13 | 60.99 | 438,840 | +1.52(+2.55%) |
Jun 02, 2021 | 60.51 | 60.51 | 58.62 | 59.47 | 251,172 | -1.14(-1.87%) |