Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.59 | 37.97 | 34.89 | 36.88 | 15,233 | +0.31(+0.85%) |
Aug 30, 2021 | 36.43 | 37.64 | 34.90 | 36.57 | 29,651 | +0.08(+0.22%) |
Aug 27, 2021 | 35.81 | 37.68 | 35.73 | 36.49 | 19,822 | +1.30(+3.69%) |
Aug 26, 2021 | 36.85 | 36.85 | 34.12 | 35.19 | 33,533 | -1.81(-4.89%) |
Aug 25, 2021 | 35.58 | 37.40 | 34.19 | 37.00 | 21,708 | +1.26(+3.53%) |
Aug 24, 2021 | 34.19 | 37.29 | 34.02 | 35.74 | 23,059 | +1.74(+5.12%) |
Aug 23, 2021 | 32.71 | 35.21 | 32.13 | 34.00 | 40,103 | +1.10(+3.34%) |
Aug 20, 2021 | 32.88 | 32.93 | 30.79 | 32.90 | 18,506 | -0.25(-0.75%) |
Aug 19, 2021 | 34.64 | 35.69 | 31.74 | 33.15 | 35,879 | -2.35(-6.62%) |
Aug 18, 2021 | 33.57 | 36.48 | 32.29 | 35.50 | 50,233 | +2.32(+6.99%) |
Aug 17, 2021 | 30.03 | 33.32 | 30.03 | 33.18 | 39,814 | +2.45(+7.97%) |
Aug 16, 2021 | 29.64 | 32.77 | 29.64 | 30.73 | 58,710 | +1.09(+3.68%) |
Aug 13, 2021 | 25.03 | 30.39 | 24.57 | 29.64 | 85,652 | +4.68(+18.75%) |
Aug 12, 2021 | 25.75 | 25.82 | 23.49 | 24.96 | 32,344 | -0.16(-0.64%) |
Aug 11, 2021 | 23.50 | 25.39 | 23.28 | 25.12 | 51,308 | +1.11(+4.62%) |
Aug 10, 2021 | 26.26 | 26.50 | 21.08 | 24.01 | 138,622 | -2.23(-8.50%) |
Aug 09, 2021 | 25.49 | 26.50 | 25.03 | 26.24 | 102,877 | +0.74(+2.90%) |
Aug 06, 2021 | 24.24 | 25.77 | 23.52 | 25.50 | 27,846 | +1.25(+5.15%) |
Aug 05, 2021 | 22.04 | 24.66 | 22.04 | 24.25 | 68,729 | +1.84(+8.21%) |
Aug 04, 2021 | 24.72 | 24.72 | 22.27 | 22.41 | 33,556 | -2.34(-9.45%) |
Aug 03, 2021 | 25.09 | 27.56 | 24.09 | 24.75 | 36,194 | -0.41(-1.63%) |
Aug 02, 2021 | 28.04 | 29.76 | 23.75 | 25.16 | 74,312 | -2.84(-10.14%) |
Jul 30, 2021 | 30.47 | 31.50 | 27.89 | 28.00 | 15,236 | -2.75(-8.94%) |
Jul 29, 2021 | 31.51 | 32.96 | 30.46 | 30.75 | 27,391 | -0.43(-1.38%) |
Jul 28, 2021 | 31.07 | 31.62 | 30.20 | 31.18 | 21,976 | +0.01(+0.03%) |
Jul 27, 2021 | 31.36 | 31.93 | 30.46 | 31.17 | 27,050 | -1.15(-3.56%) |
Jul 26, 2021 | 32.86 | 33.75 | 32.23 | 32.32 | 44,286 | -1.18(-3.52%) |
Jul 23, 2021 | 36.34 | 36.90 | 32.60 | 33.50 | 49,862 | -2.78(-7.66%) |
Jul 22, 2021 | 41.63 | 41.82 | 36.27 | 36.28 | 55,433 | -6.69(-15.57%) |
Jul 21, 2021 | 39.70 | 43.50 | 39.35 | 42.97 | 27,489 | +3.27(+8.24%) |
Jul 20, 2021 | 37.51 | 40.96 | 37.51 | 39.70 | 39,585 | +1.23(+3.20%) |
Jul 19, 2021 | 44.88 | 45.17 | 37.98 | 38.47 | 32,366 | -7.76(-16.79%) |
Jul 16, 2021 | 47.93 | 48.99 | 46.23 | 46.23 | 18,073 | -2.31(-4.76%) |
Jul 15, 2021 | 48.04 | 49.83 | 48.00 | 48.54 | 11,209 | +0.04(+0.08%) |
Jul 14, 2021 | 48.01 | 49.40 | 47.00 | 48.50 | 18,042 | +0.18(+0.37%) |
Jul 13, 2021 | 51.86 | 51.86 | 48.00 | 48.32 | 16,115 | -3.46(-6.68%) |
Jul 12, 2021 | 51.34 | 52.26 | 50.07 | 51.78 | 13,512 | -0.22(-0.42%) |
Jul 09, 2021 | 57.00 | 57.00 | 51.78 | 52.00 | 17,224 | -5.08(-8.90%) |
Jul 08, 2021 | 56.80 | 58.49 | 56.33 | 57.08 | 37,416 | -0.31(-0.54%) |
Jul 07, 2021 | 58.37 | 58.94 | 57.39 | 57.39 | 8,459 | +0.14(+0.24%) |
Jul 06, 2021 | 51.24 | 58.92 | 50.07 | 57.25 | 41,674 | +6.52(+12.85%) |
Jul 02, 2021 | 49.94 | 51.00 | 49.48 | 50.73 | 6,823 | +2.23(+4.60%) |
Jul 01, 2021 | 49.89 | 49.89 | 48.35 | 48.50 | 5,276 | -1.00(-2.02%) |
Jun 30, 2021 | 50.00 | 50.91 | 49.00 | 49.50 | 6,318 | -0.49(-0.98%) |
Jun 29, 2021 | 48.64 | 51.50 | 46.68 | 49.99 | 12,106 | +0.88(+1.79%) |
Jun 28, 2021 | 46.14 | 49.80 | 45.69 | 49.11 | 18,816 | +3.22(+7.02%) |
Jun 25, 2021 | 44.01 | 46.15 | 44.01 | 45.89 | 7,815 | +1.93(+4.39%) |
Jun 24, 2021 | 45.29 | 45.98 | 43.96 | 43.96 | 2,928 | -0.54(-1.21%) |
Jun 23, 2021 | 44.39 | 45.08 | 44.25 | 44.50 | 5,318 | +0.75(+1.71%) |
Jun 22, 2021 | 44.14 | 45.12 | 43.11 | 43.75 | 6,125 | -0.29(-0.66%) |
Jun 21, 2021 | 41.21 | 44.04 | 40.18 | 44.04 | 11,852 | +2.00(+4.76%) |
Jun 18, 2021 | 44.30 | 44.30 | 40.51 | 42.04 | 15,495 | -2.95(-6.56%) |
Jun 17, 2021 | 45.84 | 47.22 | 44.00 | 44.99 | 4,737 | -1.27(-2.75%) |
Jun 16, 2021 | 45.87 | 46.26 | 45.19 | 46.26 | 3,589 | +0.24(+0.52%) |
Jun 15, 2021 | 45.29 | 46.16 | 45.00 | 46.02 | 5,566 | +0.51(+1.12%) |
Jun 14, 2021 | 44.18 | 46.64 | 43.61 | 45.51 | 8,552 | +1.00(+2.25%) |
Jun 11, 2021 | 41.43 | 44.51 | 41.43 | 44.51 | 6,326 | +3.02(+7.28%) |
Jun 10, 2021 | 40.73 | 41.82 | 40.73 | 41.49 | 12,423 | +0.83(+2.04%) |
Jun 09, 2021 | 42.50 | 43.48 | 40.23 | 40.66 | 11,523 | -2.94(-6.74%) |
Jun 08, 2021 | 44.92 | 45.50 | 43.03 | 43.60 | 8,456 | -1.35(-3.00%) |
Jun 07, 2021 | 44.68 | 44.99 | 44.60 | 44.95 | 18,455 | +0.45(+1.01%) |
Jun 04, 2021 | 44.90 | 45.64 | 44.47 | 44.50 | 7,082 | -0.36(-0.80%) |
Jun 03, 2021 | 44.91 | 45.40 | 44.21 | 44.86 | 13,053 | +0.36(+0.81%) |
Jun 02, 2021 | 43.43 | 44.88 | 43.43 | 44.50 | 15,817 | +0.80(+1.83%) |