Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.10 | 43.96 | 42.78 | 43.76 | 1,995,681 | +0.83(+1.92%) |
Aug 30, 2021 | 43.55 | 43.81 | 42.50 | 42.94 | 1,206,271 | -0.85(-1.95%) |
Aug 27, 2021 | 42.20 | 43.90 | 42.08 | 43.79 | 1,002,292 | +1.64(+3.89%) |
Aug 26, 2021 | 41.86 | 42.52 | 41.45 | 42.15 | 990,729 | +0.14(+0.34%) |
Aug 25, 2021 | 40.86 | 42.32 | 40.83 | 42.01 | 1,183,570 | +0.73(+1.77%) |
Aug 24, 2021 | 40.47 | 41.73 | 40.47 | 41.27 | 723,672 | +0.96(+2.37%) |
Aug 23, 2021 | 40.28 | 40.75 | 39.52 | 40.32 | 577,543 | +0.66(+1.66%) |
Aug 20, 2021 | 38.74 | 40.14 | 38.44 | 39.66 | 830,700 | +0.79(+2.03%) |
Aug 19, 2021 | 39.83 | 39.87 | 38.20 | 38.87 | 1,328,906 | -1.32(-3.29%) |
Aug 18, 2021 | 39.82 | 40.85 | 38.99 | 40.20 | 779,087 | +0.26(+0.66%) |
Aug 17, 2021 | 40.79 | 41.19 | 39.65 | 39.93 | 803,579 | -1.15(-2.81%) |
Aug 16, 2021 | 41.20 | 41.44 | 41.14 | 41.09 | 591,137 | -0.33(-0.79%) |
Aug 13, 2021 | 42.00 | 42.08 | 41.17 | 41.42 | 571,815 | -0.40(-0.96%) |
Aug 12, 2021 | 41.68 | 41.91 | 40.98 | 41.82 | 681,288 | -0.01(-0.02%) |
Aug 11, 2021 | 40.71 | 41.85 | 39.97 | 41.83 | 926,460 | +1.13(+2.77%) |
Aug 10, 2021 | 39.74 | 41.02 | 39.59 | 40.70 | 969,899 | +0.83(+2.09%) |
Aug 09, 2021 | 41.00 | 41.03 | 39.47 | 39.87 | 1,108,670 | -1.11(-2.70%) |
Aug 06, 2021 | 41.64 | 42.14 | 40.52 | 40.97 | 963,174 | -0.42(-1.02%) |
Aug 05, 2021 | 40.46 | 41.45 | 40.21 | 41.40 | 1,327,346 | +1.04(+2.58%) |
Aug 04, 2021 | 40.38 | 40.69 | 39.76 | 40.36 | 1,425,010 | -0.51(-1.24%) |
Aug 03, 2021 | 42.21 | 42.26 | 39.67 | 40.86 | 2,597,349 | -1.48(-3.50%) |
Aug 02, 2021 | 42.90 | 43.55 | 42.28 | 42.34 | 1,621,958 | -0.11(-0.27%) |
Jul 30, 2021 | 44.30 | 45.24 | 42.39 | 42.46 | 3,112,891 | -2.33(-5.19%) |
Jul 29, 2021 | 45.13 | 45.94 | 44.15 | 44.78 | 2,377,309 | -0.01(-0.02%) |
Jul 28, 2021 | 47.84 | 48.16 | 44.79 | 44.79 | 6,497,614 | -6.81(-13.20%) |
Jul 27, 2021 | 50.73 | 51.88 | 50.19 | 51.60 | 1,931,798 | +0.46(+0.90%) |
Jul 26, 2021 | 48.61 | 51.20 | 48.61 | 51.14 | 1,984,976 | +2.56(+5.27%) |
Jul 23, 2021 | 49.03 | 49.52 | 48.12 | 48.58 | 769,630 | -0.15(-0.31%) |
Jul 22, 2021 | 48.26 | 48.95 | 47.48 | 48.73 | 1,026,918 | +0.15(+0.31%) |
Jul 21, 2021 | 47.26 | 49.29 | 47.26 | 48.58 | 961,302 | +1.57(+3.33%) |
Jul 20, 2021 | 44.30 | 47.32 | 44.13 | 47.02 | 1,849,908 | +2.96(+6.73%) |
Jul 19, 2021 | 44.84 | 45.35 | 43.65 | 44.05 | 1,410,275 | -2.71(-5.80%) |
Jul 16, 2021 | 48.49 | 48.85 | 46.47 | 46.76 | 704,112 | -1.23(-2.56%) |
Jul 15, 2021 | 48.85 | 48.97 | 47.18 | 47.99 | 760,951 | -1.21(-2.46%) |
Jul 14, 2021 | 50.12 | 50.84 | 49.05 | 49.20 | 843,405 | -0.70(-1.41%) |
Jul 13, 2021 | 49.86 | 50.63 | 49.09 | 49.91 | 836,380 | -0.54(-1.08%) |
Jul 12, 2021 | 49.74 | 50.63 | 49.28 | 50.45 | 1,359,637 | +1.99(+4.10%) |
Jul 09, 2021 | 47.28 | 48.75 | 47.00 | 48.46 | 711,690 | +2.07(+4.47%) |
Jul 08, 2021 | 46.43 | 47.23 | 45.82 | 46.39 | 1,354,211 | -0.96(-2.02%) |
Jul 07, 2021 | 49.12 | 49.20 | 46.91 | 47.34 | 1,311,599 | -2.00(-4.05%) |
Jul 06, 2021 | 49.89 | 49.89 | 48.27 | 49.34 | 1,405,959 | -0.68(-1.37%) |
Jul 02, 2021 | 50.67 | 50.67 | 49.91 | 50.03 | 499,020 | -0.29(-0.58%) |
Jul 01, 2021 | 51.36 | 51.44 | 50.10 | 50.32 | 615,777 | -0.51(-1.00%) |
Jun 30, 2021 | 48.97 | 50.97 | 48.97 | 50.82 | 1,020,296 | +1.62(+3.30%) |
Jun 29, 2021 | 50.06 | 50.36 | 49.20 | 49.20 | 700,615 | -0.92(-1.83%) |
Jun 28, 2021 | 50.63 | 50.81 | 48.65 | 50.12 | 1,126,678 | -0.66(-1.29%) |
Jun 25, 2021 | 51.09 | 51.62 | 50.66 | 50.78 | 3,211,512 | -0.13(-0.26%) |
Jun 24, 2021 | 50.69 | 51.41 | 50.52 | 50.91 | 924,317 | +0.34(+0.67%) |
Jun 23, 2021 | 50.28 | 51.10 | 50.13 | 50.57 | 654,900 | +0.52(+1.03%) |
Jun 22, 2021 | 49.71 | 50.29 | 49.02 | 50.06 | 935,236 | +0.41(+0.83%) |
Jun 21, 2021 | 48.84 | 49.81 | 48.37 | 49.64 | 844,614 | +1.13(+2.32%) |
Jun 18, 2021 | 49.85 | 49.85 | 48.35 | 48.52 | 1,448,562 | -2.19(-4.31%) |
Jun 17, 2021 | 52.56 | 53.10 | 48.78 | 50.70 | 1,723,098 | -1.88(-3.57%) |
Jun 16, 2021 | 52.35 | 52.79 | 51.02 | 52.58 | 1,827,601 | +0.41(+0.79%) |
Jun 15, 2021 | 52.53 | 52.81 | 51.53 | 52.17 | 1,308,287 | -0.38(-0.73%) |
Jun 14, 2021 | 53.38 | 54.08 | 52.08 | 52.55 | 1,723,823 | -0.06(-0.11%) |
Jun 11, 2021 | 54.17 | 54.50 | 52.52 | 52.61 | 5,251,336 | -0.73(-1.37%) |
Jun 10, 2021 | 54.21 | 55.06 | 51.79 | 53.34 | 5,114,494 | -4.46(-7.71%) |
Jun 09, 2021 | 58.60 | 59.33 | 57.67 | 57.79 | 830,137 | -0.81(-1.38%) |
Jun 08, 2021 | 54.60 | 58.95 | 54.60 | 58.60 | 1,375,994 | +4.30(+7.91%) |
Jun 07, 2021 | 52.80 | 54.81 | 52.75 | 54.30 | 646,753 | +1.58(+2.99%) |
Jun 04, 2021 | 52.98 | 53.33 | 51.71 | 52.73 | 601,043 | -0.34(-0.64%) |
Jun 03, 2021 | 54.05 | 54.05 | 51.84 | 53.07 | 1,154,566 | -1.49(-2.73%) |
Jun 02, 2021 | 54.94 | 55.51 | 53.56 | 54.56 | 2,143,762 | +0.87(+1.63%) |