Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.80 | 49.00 | 46.50 | 49.00 | 21,999 | +1.80(+3.81%) |
Aug 30, 2021 | 48.40 | 49.60 | 46.22 | 47.20 | 19,169 | -0.80(-1.67%) |
Aug 27, 2021 | 48.20 | 49.20 | 47.60 | 48.00 | 19,380 | +0.40(+0.84%) |
Aug 26, 2021 | 46.80 | 48.40 | 46.10 | 47.60 | 37,453 | +1.00(+2.15%) |
Aug 25, 2021 | 45.20 | 47.60 | 44.60 | 46.60 | 25,391 | +1.40(+3.10%) |
Aug 24, 2021 | 44.20 | 46.00 | 43.80 | 45.20 | 39,526 | +1.20(+2.73%) |
Aug 23, 2021 | 43.60 | 45.20 | 43.20 | 44.00 | 24,703 | +1.00(+2.33%) |
Aug 20, 2021 | 42.60 | 44.40 | 42.40 | 43.00 | 35,633 | +0.00(+0.00%) |
Aug 19, 2021 | 44.20 | 44.40 | 42.80 | 43.00 | 21,962 | -1.20(-2.71%) |
Aug 18, 2021 | 43.80 | 45.00 | 43.30 | 44.20 | 14,438 | +0.00(+0.00%) |
Aug 17, 2021 | 43.00 | 44.80 | 42.20 | 44.20 | 22,580 | +0.40(+0.91%) |
Aug 16, 2021 | 45.40 | 45.60 | 43.40 | 43.80 | 27,456 | -2.00(-4.37%) |
Aug 13, 2021 | 46.40 | 46.40 | 45.00 | 45.80 | 15,987 | -0.80(-1.72%) |
Aug 12, 2021 | 45.20 | 46.60 | 45.00 | 46.60 | 23,214 | +1.00(+2.19%) |
Aug 11, 2021 | 46.80 | 46.80 | 45.02 | 45.60 | 19,604 | -0.60(-1.30%) |
Aug 10, 2021 | 44.40 | 47.20 | 43.60 | 46.20 | 44,099 | +1.80(+4.05%) |
Aug 09, 2021 | 45.60 | 45.80 | 43.60 | 44.40 | 30,059 | -1.60(-3.48%) |
Aug 06, 2021 | 41.60 | 46.00 | 40.40 | 46.00 | 58,856 | +3.40(+7.98%) |
Aug 05, 2021 | 38.60 | 42.60 | 37.00 | 42.60 | 72,359 | +4.60(+12.11%) |
Aug 04, 2021 | 40.20 | 40.90 | 38.00 | 38.00 | 20,730 | -2.80(-6.86%) |
Aug 03, 2021 | 40.60 | 40.80 | 39.30 | 40.80 | 13,477 | +1.00(+2.51%) |
Aug 02, 2021 | 39.45 | 40.50 | 38.70 | 39.80 | 15,661 | +0.80(+2.05%) |
Jul 30, 2021 | 38.80 | 40.15 | 38.80 | 39.00 | 12,699 | -0.40(-1.02%) |
Jul 29, 2021 | 40.00 | 40.40 | 39.20 | 39.40 | 7,269 | -0.60(-1.50%) |
Jul 28, 2021 | 38.60 | 40.10 | 38.42 | 40.00 | 13,480 | +1.40(+3.63%) |
Jul 27, 2021 | 39.00 | 39.00 | 37.40 | 38.60 | 24,888 | -0.40(-1.03%) |
Jul 26, 2021 | 41.20 | 41.20 | 39.00 | 39.00 | 21,774 | -2.20(-5.34%) |
Jul 23, 2021 | 41.60 | 41.70 | 40.00 | 41.20 | 16,657 | -0.40(-0.96%) |
Jul 22, 2021 | 41.60 | 42.00 | 41.00 | 41.60 | 11,742 | -0.60(-1.42%) |
Jul 21, 2021 | 41.40 | 42.60 | 41.00 | 42.20 | 21,743 | +0.60(+1.44%) |
Jul 20, 2021 | 39.40 | 43.00 | 39.10 | 41.60 | 50,787 | +2.00(+5.05%) |
Jul 19, 2021 | 40.20 | 41.70 | 38.80 | 39.60 | 33,934 | -1.00(-2.46%) |
Jul 16, 2021 | 40.00 | 41.20 | 39.40 | 40.60 | 62,899 | +0.00(+0.00%) |
Jul 15, 2021 | 37.00 | 40.60 | 35.60 | 40.60 | 76,703 | +3.40(+9.14%) |
Jul 14, 2021 | 39.00 | 39.00 | 37.10 | 37.20 | 30,604 | -1.40(-3.63%) |
Jul 13, 2021 | 39.40 | 39.80 | 38.00 | 38.60 | 18,511 | -0.60(-1.53%) |
Jul 12, 2021 | 40.60 | 41.40 | 39.10 | 39.20 | 28,070 | -1.40(-3.45%) |
Jul 09, 2021 | 39.40 | 40.80 | 39.00 | 40.60 | 44,564 | +2.20(+5.73%) |
Jul 08, 2021 | 37.00 | 38.60 | 36.80 | 38.40 | 24,916 | +0.00(+0.00%) |
Jul 07, 2021 | 39.20 | 39.60 | 37.00 | 38.40 | 46,884 | +0.00(+0.00%) |
Jul 06, 2021 | 41.00 | 41.20 | 38.20 | 38.40 | 58,949 | -2.40(-5.88%) |
Jul 02, 2021 | 41.60 | 41.80 | 39.60 | 40.80 | 24,788 | -0.20(-0.49%) |
Jul 01, 2021 | 42.00 | 42.20 | 40.60 | 41.00 | 41,329 | -0.80(-1.91%) |
Jun 30, 2021 | 42.20 | 42.20 | 40.80 | 41.80 | 20,118 | +0.40(+0.97%) |
Jun 29, 2021 | 43.00 | 43.00 | 41.20 | 41.40 | 18,716 | -0.80(-1.90%) |
Jun 28, 2021 | 43.80 | 44.60 | 42.20 | 42.20 | 29,056 | -1.20(-2.76%) |
Jun 25, 2021 | 42.20 | 44.00 | 41.60 | 43.40 | 442,296 | +0.80(+1.88%) |
Jun 24, 2021 | 41.20 | 42.80 | 40.90 | 42.60 | 43,218 | +1.40(+3.40%) |
Jun 23, 2021 | 42.00 | 42.10 | 40.50 | 41.20 | 45,832 | -0.60(-1.44%) |
Jun 22, 2021 | 41.00 | 42.40 | 39.80 | 41.80 | 44,853 | +0.80(+1.95%) |
Jun 21, 2021 | 41.60 | 42.20 | 39.40 | 41.00 | 42,782 | -0.60(-1.44%) |
Jun 18, 2021 | 43.80 | 44.20 | 41.20 | 41.60 | 56,944 | -2.00(-4.59%) |
Jun 17, 2021 | 44.80 | 45.20 | 43.40 | 43.60 | 25,779 | -0.80(-1.80%) |
Jun 16, 2021 | 44.80 | 45.60 | 43.82 | 44.40 | 32,859 | -0.40(-0.89%) |
Jun 15, 2021 | 46.40 | 46.80 | 44.80 | 44.80 | 34,340 | -1.40(-3.03%) |
Jun 14, 2021 | 45.20 | 46.80 | 44.20 | 46.20 | 43,962 | +0.60(+1.32%) |
Jun 11, 2021 | 47.00 | 47.20 | 45.00 | 45.60 | 36,065 | -0.80(-1.72%) |
Jun 10, 2021 | 45.80 | 46.80 | 45.60 | 46.40 | 23,025 | +1.20(+2.65%) |
Jun 09, 2021 | 44.80 | 47.40 | 44.80 | 45.20 | 31,000 | +0.20(+0.44%) |
Jun 08, 2021 | 46.20 | 46.40 | 44.20 | 45.00 | 36,174 | -0.60(-1.32%) |
Jun 07, 2021 | 44.20 | 46.80 | 44.20 | 45.60 | 39,409 | +1.00(+2.24%) |
Jun 04, 2021 | 47.40 | 49.04 | 44.20 | 44.60 | 58,328 | -3.60(-7.47%) |
Jun 03, 2021 | 49.00 | 49.76 | 47.60 | 48.20 | 28,281 | -1.40(-2.82%) |
Jun 02, 2021 | 48.60 | 51.85 | 48.00 | 49.60 | 96,358 | +1.60(+3.33%) |