Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.10 | 40.27 | 38.76 | 40.19 | 459,471 | +1.19(+3.05%) |
Aug 30, 2021 | 40.42 | 40.66 | 38.74 | 39.00 | 154,742 | -1.10(-2.74%) |
Aug 27, 2021 | 38.74 | 40.65 | 38.49 | 40.10 | 419,573 | +1.48(+3.83%) |
Aug 26, 2021 | 38.50 | 39.22 | 37.75 | 38.62 | 250,013 | -0.07(-0.18%) |
Aug 25, 2021 | 38.95 | 39.24 | 38.40 | 38.69 | 80,934 | -0.16(-0.41%) |
Aug 24, 2021 | 38.41 | 39.11 | 38.23 | 38.85 | 142,514 | +0.32(+0.83%) |
Aug 23, 2021 | 38.06 | 38.68 | 37.78 | 38.53 | 282,807 | +1.01(+2.69%) |
Aug 20, 2021 | 36.69 | 38.21 | 36.69 | 37.52 | 298,202 | +0.76(+2.07%) |
Aug 19, 2021 | 36.59 | 37.05 | 36.20 | 36.76 | 385,178 | +0.15(+0.41%) |
Aug 18, 2021 | 37.41 | 38.01 | 36.50 | 36.61 | 210,504 | -0.78(-2.09%) |
Aug 17, 2021 | 37.12 | 37.42 | 36.38 | 37.39 | 398,583 | +0.02(+0.05%) |
Aug 16, 2021 | 36.67 | 38.09 | 36.28 | 37.37 | 196,322 | +0.63(+1.71%) |
Aug 13, 2021 | 37.84 | 37.84 | 36.61 | 36.74 | 326,733 | -1.19(-3.14%) |
Aug 12, 2021 | 38.12 | 38.44 | 37.47 | 37.93 | 181,073 | -0.18(-0.47%) |
Aug 11, 2021 | 38.95 | 38.95 | 36.80 | 38.11 | 462,023 | -0.54(-1.40%) |
Aug 10, 2021 | 40.70 | 40.73 | 38.15 | 38.65 | 1,378,352 | -2.59(-6.28%) |
Aug 09, 2021 | 42.50 | 43.00 | 40.97 | 41.24 | 200,504 | -1.42(-3.33%) |
Aug 06, 2021 | 42.08 | 42.76 | 40.85 | 42.66 | 211,024 | +0.38(+0.90%) |
Aug 05, 2021 | 40.41 | 42.72 | 40.28 | 42.28 | 382,458 | +2.01(+4.99%) |
Aug 04, 2021 | 38.47 | 42.98 | 37.60 | 40.27 | 717,213 | +1.08(+2.76%) |
Aug 03, 2021 | 40.50 | 40.50 | 38.89 | 39.19 | 341,570 | -1.04(-2.59%) |
Aug 02, 2021 | 40.01 | 40.39 | 39.13 | 40.23 | 278,603 | +0.57(+1.44%) |
Jul 30, 2021 | 40.16 | 40.57 | 38.91 | 39.66 | 283,660 | -0.73(-1.81%) |
Jul 29, 2021 | 39.98 | 41.12 | 39.55 | 40.39 | 110,324 | +0.40(+1.00%) |
Jul 28, 2021 | 38.71 | 40.15 | 38.65 | 39.99 | 176,511 | +1.50(+3.90%) |
Jul 27, 2021 | 38.90 | 38.96 | 38.01 | 38.49 | 152,573 | -0.75(-1.91%) |
Jul 26, 2021 | 40.20 | 40.36 | 39.02 | 39.24 | 159,505 | -0.96(-2.39%) |
Jul 23, 2021 | 39.17 | 40.49 | 38.32 | 40.20 | 287,806 | +1.10(+2.81%) |
Jul 22, 2021 | 38.43 | 39.27 | 37.58 | 39.10 | 276,840 | +0.71(+1.85%) |
Jul 21, 2021 | 37.22 | 38.82 | 37.15 | 38.39 | 276,002 | +1.43(+3.87%) |
Jul 20, 2021 | 36.63 | 37.09 | 36.27 | 36.96 | 320,212 | +0.22(+0.60%) |
Jul 19, 2021 | 36.87 | 37.90 | 36.22 | 36.74 | 294,933 | -1.01(-2.68%) |
Jul 16, 2021 | 38.86 | 39.09 | 37.71 | 37.75 | 297,347 | -0.63(-1.64%) |
Jul 15, 2021 | 39.10 | 39.44 | 37.06 | 38.38 | 416,166 | -1.07(-2.71%) |
Jul 14, 2021 | 40.72 | 41.46 | 38.88 | 39.45 | 494,369 | -1.07(-2.64%) |
Jul 13, 2021 | 39.83 | 41.00 | 39.43 | 40.52 | 619,288 | +0.58(+1.45%) |
Jul 12, 2021 | 41.00 | 41.00 | 39.34 | 39.94 | 1,007,305 | -1.05(-2.56%) |
Jul 09, 2021 | 41.62 | 42.50 | 40.99 | 40.99 | 281,241 | -0.40(-0.97%) |
Jul 08, 2021 | 41.26 | 42.94 | 40.42 | 41.39 | 281,775 | -0.67(-1.59%) |
Jul 07, 2021 | 43.17 | 44.29 | 41.83 | 42.06 | 488,428 | -1.92(-4.37%) |
Jul 06, 2021 | 44.54 | 44.54 | 43.53 | 43.98 | 324,555 | -0.50(-1.12%) |
Jul 02, 2021 | 44.29 | 44.70 | 43.65 | 44.48 | 199,372 | +0.27(+0.61%) |
Jul 01, 2021 | 44.03 | 44.65 | 42.00 | 44.21 | 470,721 | +0.09(+0.20%) |
Jun 30, 2021 | 45.26 | 45.26 | 43.33 | 44.12 | 187,936 | -1.35(-2.97%) |
Jun 29, 2021 | 45.00 | 45.77 | 44.65 | 45.47 | 385,456 | +0.43(+0.95%) |
Jun 28, 2021 | 44.65 | 45.38 | 43.79 | 45.04 | 365,032 | +0.56(+1.26%) |
Jun 25, 2021 | 43.68 | 45.35 | 43.32 | 44.48 | 2,151,133 | +0.98(+2.25%) |
Jun 24, 2021 | 44.15 | 44.73 | 43.05 | 43.50 | 264,606 | -0.46(-1.05%) |
Jun 23, 2021 | 43.19 | 44.48 | 42.90 | 43.96 | 322,415 | +0.85(+1.97%) |
Jun 22, 2021 | 43.17 | 43.69 | 41.89 | 43.11 | 352,207 | -0.13(-0.30%) |
Jun 21, 2021 | 42.31 | 43.96 | 41.23 | 43.24 | 385,762 | +1.05(+2.49%) |
Jun 18, 2021 | 42.69 | 44.00 | 42.00 | 42.19 | 502,277 | -0.92(-2.13%) |
Jun 17, 2021 | 42.68 | 43.80 | 42.19 | 43.11 | 436,433 | +0.19(+0.44%) |
Jun 16, 2021 | 43.77 | 44.89 | 42.82 | 42.92 | 398,973 | -0.95(-2.17%) |
Jun 15, 2021 | 44.18 | 44.85 | 43.45 | 43.87 | 327,644 | -0.49(-1.10%) |
Jun 14, 2021 | 44.67 | 45.24 | 44.05 | 44.36 | 296,095 | +0.00(+0.00%) |
Jun 11, 2021 | 44.70 | 44.91 | 43.86 | 44.36 | 274,641 | -0.27(-0.60%) |
Jun 10, 2021 | 44.30 | 45.17 | 43.55 | 44.63 | 334,772 | +0.55(+1.25%) |
Jun 09, 2021 | 44.57 | 45.25 | 43.44 | 44.08 | 304,319 | -0.25(-0.56%) |
Jun 08, 2021 | 43.68 | 45.21 | 43.59 | 44.33 | 279,883 | +0.57(+1.30%) |
Jun 07, 2021 | 42.87 | 44.16 | 42.50 | 43.76 | 367,855 | +1.15(+2.70%) |
Jun 04, 2021 | 42.55 | 42.99 | 41.53 | 42.61 | 313,947 | +0.35(+0.83%) |
Jun 03, 2021 | 41.62 | 42.52 | 40.70 | 42.26 | 412,634 | +0.29(+0.69%) |
Jun 02, 2021 | 43.00 | 43.53 | 40.92 | 41.97 | 414,210 | -1.43(-3.29%) |