Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.80 | 41.20 | 38.20 | 38.60 | 18,196 | -1.20(-3.02%) |
Aug 30, 2021 | 40.00 | 41.20 | 36.40 | 39.80 | 29,493 | +0.20(+0.51%) |
Aug 27, 2021 | 37.40 | 41.00 | 37.00 | 39.60 | 54,425 | +2.20(+5.88%) |
Aug 26, 2021 | 39.00 | 41.60 | 34.54 | 37.40 | 93,693 | +0.30(+0.81%) |
Aug 25, 2021 | 33.60 | 41.80 | 33.00 | 37.10 | 247,975 | +4.90(+15.22%) |
Aug 24, 2021 | 34.40 | 34.40 | 31.80 | 32.20 | 40,290 | -2.60(-7.47%) |
Aug 23, 2021 | 34.80 | 36.00 | 34.20 | 34.80 | 8,758 | +0.80(+2.35%) |
Aug 20, 2021 | 31.80 | 34.60 | 31.80 | 34.00 | 19,943 | +2.20(+6.92%) |
Aug 19, 2021 | 31.60 | 32.20 | 31.00 | 31.80 | 14,163 | +1.00(+3.25%) |
Aug 18, 2021 | 33.80 | 33.80 | 30.80 | 30.80 | 35,703 | -3.60(-10.46%) |
Aug 17, 2021 | 31.80 | 34.60 | 31.40 | 34.40 | 17,270 | +2.40(+7.49%) |
Aug 16, 2021 | 32.00 | 32.60 | 31.40 | 32.00 | 8,061 | +0.20(+0.63%) |
Aug 13, 2021 | 33.80 | 33.90 | 31.80 | 31.80 | 17,795 | -1.80(-5.36%) |
Aug 12, 2021 | 33.40 | 34.80 | 33.00 | 33.60 | 11,211 | -0.40(-1.18%) |
Aug 11, 2021 | 34.40 | 35.60 | 33.40 | 34.00 | 12,311 | +0.60(+1.80%) |
Aug 10, 2021 | 35.40 | 36.00 | 33.40 | 33.40 | 29,347 | -2.40(-6.70%) |
Aug 09, 2021 | 36.20 | 38.60 | 35.60 | 35.80 | 10,953 | +0.20(+0.56%) |
Aug 06, 2021 | 34.80 | 36.40 | 34.20 | 35.60 | 11,385 | +0.80(+2.30%) |
Aug 05, 2021 | 33.00 | 35.80 | 33.00 | 34.80 | 14,585 | +1.60(+4.82%) |
Aug 04, 2021 | 35.20 | 35.80 | 33.20 | 33.20 | 22,327 | -2.00(-5.68%) |
Aug 03, 2021 | 36.60 | 36.60 | 35.00 | 35.20 | 14,170 | -2.00(-5.38%) |
Aug 02, 2021 | 36.00 | 37.80 | 35.82 | 37.20 | 10,001 | +1.30(+3.62%) |
Jul 30, 2021 | 36.60 | 37.00 | 35.80 | 35.90 | 9,587 | -1.10(-2.97%) |
Jul 29, 2021 | 37.80 | 39.18 | 36.80 | 37.00 | 7,530 | -0.80(-2.12%) |
Jul 28, 2021 | 36.24 | 39.60 | 36.24 | 37.80 | 12,195 | +1.60(+4.42%) |
Jul 27, 2021 | 37.60 | 37.78 | 35.60 | 36.20 | 13,395 | -1.80(-4.74%) |
Jul 26, 2021 | 38.00 | 39.00 | 35.40 | 38.00 | 27,524 | +0.20(+0.53%) |
Jul 23, 2021 | 39.60 | 40.80 | 37.80 | 37.80 | 17,998 | -1.40(-3.57%) |
Jul 22, 2021 | 41.80 | 42.40 | 39.20 | 39.20 | 25,421 | -3.40(-7.98%) |
Jul 21, 2021 | 43.60 | 47.40 | 40.80 | 42.60 | 71,447 | +1.20(+2.90%) |
Jul 20, 2021 | 37.00 | 42.60 | 36.42 | 41.40 | 46,197 | +4.60(+12.50%) |
Jul 19, 2021 | 38.00 | 40.20 | 36.60 | 36.80 | 57,383 | -3.00(-7.54%) |
Jul 16, 2021 | 40.20 | 40.30 | 37.60 | 39.80 | 16,097 | -0.40(-1.00%) |
Jul 15, 2021 | 37.60 | 41.20 | 37.60 | 40.20 | 21,926 | +1.80(+4.69%) |
Jul 14, 2021 | 42.90 | 43.06 | 36.48 | 38.40 | 62,258 | -5.20(-11.93%) |
Jul 13, 2021 | 43.60 | 45.78 | 43.15 | 43.60 | 13,994 | -0.40(-0.91%) |
Jul 12, 2021 | 45.20 | 46.22 | 43.00 | 44.00 | 18,402 | -2.40(-5.17%) |
Jul 09, 2021 | 44.20 | 46.40 | 44.20 | 46.40 | 15,962 | +2.60(+5.94%) |
Jul 08, 2021 | 44.80 | 45.00 | 42.80 | 43.80 | 31,923 | -3.60(-7.59%) |
Jul 07, 2021 | 47.15 | 49.40 | 45.80 | 47.40 | 46,037 | +0.80(+1.72%) |
Jul 06, 2021 | 48.20 | 50.40 | 46.60 | 46.60 | 46,485 | -3.20(-6.43%) |
Jul 02, 2021 | 52.04 | 53.00 | 47.30 | 49.80 | 69,959 | -3.40(-6.39%) |
Jul 01, 2021 | 52.60 | 53.88 | 51.00 | 53.20 | 34,807 | +0.60(+1.14%) |
Jun 30, 2021 | 48.20 | 53.40 | 48.25 | 52.60 | 47,222 | +1.80(+3.54%) |
Jun 29, 2021 | 46.20 | 51.67 | 46.20 | 50.80 | 60,339 | +3.40(+7.17%) |
Jun 28, 2021 | 45.60 | 48.60 | 45.60 | 47.40 | 50,768 | +1.80(+3.95%) |
Jun 25, 2021 | 46.60 | 47.00 | 44.20 | 45.60 | 34,549 | -0.80(-1.72%) |
Jun 24, 2021 | 47.20 | 47.80 | 45.80 | 46.40 | 43,683 | +0.00(+0.00%) |
Jun 23, 2021 | 46.60 | 54.60 | 45.00 | 46.40 | 95,028 | -0.20(-0.43%) |
Jun 22, 2021 | 43.00 | 48.60 | 43.00 | 46.60 | 78,575 | +1.40(+3.10%) |
Jun 21, 2021 | 53.20 | 55.80 | 43.00 | 45.20 | 184,178 | -7.80(-14.72%) |
Jun 18, 2021 | 54.60 | 59.40 | 51.24 | 53.00 | 332,800 | -3.80(-6.69%) |
Jun 17, 2021 | 47.20 | 63.00 | 47.00 | 56.80 | 2,283,828 | +12.20(+27.35%) |
Jun 16, 2021 | 51.60 | 56.00 | 41.60 | 44.60 | 212,361 | -8.00(-15.21%) |
Jun 15, 2021 | 49.00 | 53.06 | 48.20 | 52.60 | 116,581 | +3.40(+6.91%) |
Jun 14, 2021 | 47.60 | 51.00 | 46.00 | 49.20 | 93,013 | +1.60(+3.36%) |
Jun 11, 2021 | 44.00 | 47.80 | 44.00 | 47.60 | 139,386 | +3.80(+8.68%) |
Jun 10, 2021 | 41.60 | 45.00 | 41.50 | 43.80 | 87,488 | +2.00(+4.78%) |
Jun 09, 2021 | 40.00 | 43.00 | 39.60 | 41.80 | 40,824 | +0.80(+1.95%) |
Jun 08, 2021 | 38.60 | 42.70 | 38.40 | 41.00 | 62,253 | +0.60(+1.49%) |
Jun 07, 2021 | 37.80 | 40.80 | 37.80 | 40.40 | 65,280 | +1.60(+4.12%) |
Jun 04, 2021 | 36.20 | 42.40 | 35.80 | 38.80 | 149,630 | +3.60(+10.23%) |
Jun 03, 2021 | 36.00 | 37.80 | 32.60 | 35.20 | 109,141 | +0.00(+0.00%) |
Jun 02, 2021 | 31.80 | 37.00 | 30.90 | 35.20 | 166,409 | +4.80(+15.79%) |