Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.93 | 37.98 | 35.82 | 37.95 | 298,336 | +2.02(+5.64%) |
Aug 30, 2021 | 35.55 | 35.98 | 35.06 | 35.92 | 90,478 | +0.11(+0.30%) |
Aug 27, 2021 | 35.25 | 35.85 | 34.87 | 35.81 | 72,653 | +0.47(+1.32%) |
Aug 26, 2021 | 35.83 | 35.99 | 35.28 | 35.35 | 127,390 | -0.79(-2.18%) |
Aug 25, 2021 | 35.72 | 36.52 | 35.39 | 36.14 | 155,524 | +0.67(+1.89%) |
Aug 24, 2021 | 34.53 | 35.68 | 34.22 | 35.46 | 166,899 | +1.59(+4.68%) |
Aug 23, 2021 | 34.18 | 34.18 | 32.87 | 33.88 | 140,862 | +0.18(+0.52%) |
Aug 20, 2021 | 35.26 | 35.26 | 33.37 | 33.70 | 318,265 | -1.68(-4.76%) |
Aug 19, 2021 | 35.82 | 36.81 | 34.25 | 35.39 | 219,155 | -0.29(-0.82%) |
Aug 18, 2021 | 38.66 | 38.89 | 35.59 | 35.68 | 198,208 | -3.40(-8.69%) |
Aug 17, 2021 | 39.03 | 39.47 | 38.72 | 39.08 | 156,733 | -0.26(-0.67%) |
Aug 16, 2021 | 40.18 | 40.47 | 38.73 | 39.34 | 82,917 | -1.02(-2.53%) |
Aug 13, 2021 | 40.65 | 40.87 | 39.86 | 40.36 | 92,844 | -0.52(-1.26%) |
Aug 12, 2021 | 40.89 | 41.28 | 40.35 | 40.88 | 116,377 | -0.28(-0.69%) |
Aug 11, 2021 | 40.67 | 41.17 | 40.10 | 41.16 | 79,708 | +0.86(+2.13%) |
Aug 10, 2021 | 40.89 | 40.89 | 39.60 | 40.30 | 103,991 | -0.33(-0.81%) |
Aug 09, 2021 | 40.11 | 41.22 | 39.90 | 40.63 | 43,477 | +0.97(+2.45%) |
Aug 06, 2021 | 39.83 | 40.57 | 39.39 | 39.66 | 103,708 | +0.02(+0.05%) |
Aug 05, 2021 | 38.50 | 39.70 | 38.08 | 39.64 | 73,193 | +0.90(+2.31%) |
Aug 04, 2021 | 38.48 | 39.07 | 38.48 | 38.74 | 123,916 | +0.18(+0.45%) |
Aug 03, 2021 | 38.69 | 38.94 | 37.62 | 38.57 | 159,067 | -0.18(-0.45%) |
Aug 02, 2021 | 38.14 | 39.19 | 37.58 | 38.74 | 132,893 | +1.17(+3.11%) |
Jul 30, 2021 | 37.23 | 38.20 | 36.05 | 37.58 | 392,840 | +0.31(+0.84%) |
Jul 29, 2021 | 37.46 | 37.93 | 36.79 | 37.26 | 171,759 | +0.07(+0.18%) |
Jul 28, 2021 | 36.32 | 37.62 | 36.31 | 37.20 | 186,837 | +2.05(+5.84%) |
Jul 27, 2021 | 37.70 | 37.95 | 33.10 | 35.14 | 597,916 | -3.26(-8.49%) |
Jul 26, 2021 | 39.93 | 40.40 | 38.13 | 38.40 | 199,589 | -2.02(-5.01%) |
Jul 23, 2021 | 41.01 | 41.63 | 39.13 | 40.43 | 271,708 | -1.01(-2.44%) |
Jul 22, 2021 | 42.40 | 42.40 | 41.43 | 41.44 | 37,686 | -0.95(-2.25%) |
Jul 21, 2021 | 41.46 | 42.70 | 41.46 | 42.40 | 46,076 | +0.88(+2.11%) |
Jul 20, 2021 | 41.25 | 41.78 | 40.94 | 41.52 | 72,722 | +0.06(+0.14%) |
Jul 19, 2021 | 40.45 | 41.62 | 40.44 | 41.46 | 119,687 | +0.19(+0.47%) |
Jul 16, 2021 | 41.71 | 41.71 | 40.83 | 41.27 | 95,341 | -0.30(-0.73%) |
Jul 15, 2021 | 42.11 | 42.40 | 41.40 | 41.57 | 60,587 | -0.43(-1.02%) |
Jul 14, 2021 | 42.35 | 42.51 | 41.28 | 42.00 | 75,253 | -0.12(-0.28%) |
Jul 13, 2021 | 42.96 | 43.12 | 42.09 | 42.11 | 52,430 | -0.64(-1.50%) |
Jul 12, 2021 | 43.06 | 43.73 | 42.23 | 42.76 | 161,937 | -0.26(-0.61%) |
Jul 09, 2021 | 42.42 | 43.28 | 42.17 | 43.02 | 126,988 | +1.38(+3.32%) |
Jul 08, 2021 | 40.93 | 42.18 | 40.68 | 41.64 | 143,857 | +0.21(+0.52%) |
Jul 07, 2021 | 42.57 | 43.25 | 40.97 | 41.42 | 199,122 | -1.35(-3.16%) |
Jul 06, 2021 | 40.63 | 43.37 | 40.26 | 42.77 | 302,703 | +2.62(+6.52%) |
Jul 02, 2021 | 44.70 | 44.96 | 39.92 | 40.16 | 788,378 | -4.90(-10.87%) |
Jul 01, 2021 | 45.97 | 46.11 | 44.73 | 45.05 | 212,514 | -0.90(-1.95%) |
Jun 30, 2021 | 47.26 | 47.58 | 45.91 | 45.95 | 182,424 | -1.75(-3.67%) |
Jun 29, 2021 | 47.80 | 47.96 | 47.27 | 47.70 | 102,730 | -0.30(-0.63%) |
Jun 28, 2021 | 48.17 | 48.25 | 47.36 | 48.00 | 91,400 | +0.09(+0.18%) |
Jun 25, 2021 | 48.26 | 48.56 | 47.89 | 47.91 | 60,813 | -0.35(-0.73%) |
Jun 24, 2021 | 48.00 | 48.53 | 47.27 | 48.27 | 98,953 | +0.75(+1.58%) |
Jun 23, 2021 | 46.69 | 48.14 | 46.47 | 47.52 | 95,976 | +1.16(+2.50%) |
Jun 22, 2021 | 45.69 | 46.54 | 45.42 | 46.36 | 146,901 | +0.15(+0.32%) |
Jun 21, 2021 | 45.75 | 46.36 | 45.27 | 46.21 | 89,792 | +0.46(+1.00%) |
Jun 18, 2021 | 45.69 | 46.71 | 45.11 | 45.75 | 186,465 | +0.03(+0.06%) |
Jun 17, 2021 | 44.55 | 46.71 | 44.21 | 45.72 | 222,343 | +2.83(+6.60%) |
Jun 16, 2021 | 43.11 | 43.31 | 42.33 | 42.89 | 102,535 | -0.42(-0.97%) |
Jun 15, 2021 | 42.76 | 43.45 | 42.60 | 43.31 | 109,172 | +0.32(+0.75%) |
Jun 14, 2021 | 43.18 | 43.52 | 42.83 | 42.99 | 47,902 | -0.18(-0.43%) |
Jun 11, 2021 | 42.73 | 43.18 | 42.61 | 43.17 | 73,796 | +0.46(+1.07%) |
Jun 10, 2021 | 43.22 | 43.67 | 42.59 | 42.72 | 63,524 | -0.48(-1.10%) |
Jun 09, 2021 | 44.35 | 44.35 | 43.11 | 43.19 | 89,515 | -0.86(-1.94%) |
Jun 08, 2021 | 43.43 | 44.40 | 42.92 | 44.05 | 149,208 | +0.83(+1.91%) |
Jun 07, 2021 | 43.49 | 43.61 | 42.89 | 43.22 | 111,193 | -0.29(-0.67%) |
Jun 04, 2021 | 43.32 | 44.24 | 43.21 | 43.51 | 152,300 | +0.55(+1.27%) |
Jun 03, 2021 | 43.88 | 44.07 | 42.93 | 42.97 | 131,987 | -1.33(-3.01%) |
Jun 02, 2021 | 44.72 | 44.72 | 43.72 | 44.30 | 182,845 | -0.41(-0.91%) |