Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.30 | 39.30 | 36.60 | 38.70 | 51,382 | +0.30(+0.78%) |
Aug 30, 2021 | 38.40 | 40.50 | 37.95 | 38.40 | 69,971 | -0.60(-1.54%) |
Aug 27, 2021 | 36.00 | 39.00 | 36.00 | 39.00 | 39,215 | +2.70(+7.44%) |
Aug 26, 2021 | 37.80 | 38.55 | 35.70 | 36.30 | 91,721 | -1.50(-3.97%) |
Aug 25, 2021 | 37.20 | 38.40 | 36.00 | 37.80 | 65,701 | +1.20(+3.28%) |
Aug 24, 2021 | 36.00 | 37.20 | 35.10 | 36.60 | 46,857 | +1.20(+3.39%) |
Aug 23, 2021 | 34.20 | 37.50 | 33.90 | 35.40 | 44,773 | +0.30(+0.85%) |
Aug 20, 2021 | 31.80 | 35.10 | 31.80 | 35.10 | 30,489 | +3.00(+9.35%) |
Aug 19, 2021 | 33.00 | 33.30 | 31.50 | 32.10 | 34,785 | -1.80(-5.31%) |
Aug 18, 2021 | 33.60 | 34.48 | 32.10 | 33.90 | 39,332 | +0.30(+0.89%) |
Aug 17, 2021 | 33.00 | 38.10 | 33.00 | 33.60 | 111,862 | +0.60(+1.82%) |
Aug 16, 2021 | 37.50 | 38.70 | 32.70 | 33.00 | 139,023 | -6.00(-15.38%) |
Aug 13, 2021 | 41.10 | 42.60 | 37.80 | 39.00 | 112,275 | -4.50(-10.34%) |
Aug 12, 2021 | 42.90 | 44.40 | 39.30 | 43.50 | 378,989 | -5.10(-10.49%) |
Aug 11, 2021 | 59.40 | 68.10 | 45.00 | 48.60 | 5,152,628 | +9.90(+25.58%) |
Aug 10, 2021 | 38.70 | 39.60 | 37.50 | 38.70 | 86,043 | +0.00(+0.00%) |
Aug 09, 2021 | 38.70 | 39.00 | 37.50 | 38.70 | 4,938 | -0.30(-0.77%) |
Aug 06, 2021 | 39.60 | 39.60 | 37.80 | 39.00 | 7,494 | +0.00(+0.00%) |
Aug 05, 2021 | 36.90 | 39.60 | 36.00 | 39.00 | 14,523 | +2.70(+7.44%) |
Aug 04, 2021 | 35.70 | 37.50 | 34.80 | 36.30 | 7,492 | +0.30(+0.83%) |
Aug 03, 2021 | 34.50 | 36.60 | 34.23 | 36.00 | 7,059 | +0.60(+1.69%) |
Aug 02, 2021 | 34.50 | 35.40 | 33.60 | 35.40 | 7,344 | +1.80(+5.36%) |
Jul 30, 2021 | 33.90 | 34.80 | 33.60 | 33.60 | 3,522 | -0.30(-0.88%) |
Jul 29, 2021 | 34.50 | 35.07 | 33.90 | 33.90 | 3,529 | +0.30(+0.89%) |
Jul 28, 2021 | 33.60 | 34.74 | 33.30 | 33.60 | 7,306 | -0.60(-1.75%) |
Jul 27, 2021 | 33.90 | 34.52 | 33.60 | 34.20 | 4,620 | +0.30(+0.88%) |
Jul 26, 2021 | 33.60 | 35.40 | 33.60 | 33.90 | 4,070 | +0.00(+0.00%) |
Jul 23, 2021 | 34.80 | 35.70 | 33.60 | 33.90 | 9,731 | -0.90(-2.59%) |
Jul 22, 2021 | 35.10 | 36.00 | 34.50 | 34.80 | 6,537 | -0.30(-0.85%) |
Jul 21, 2021 | 33.00 | 38.40 | 32.70 | 35.10 | 25,561 | +2.70(+8.33%) |
Jul 20, 2021 | 33.00 | 34.20 | 32.10 | 32.40 | 7,717 | -0.60(-1.82%) |
Jul 19, 2021 | 31.50 | 33.60 | 30.90 | 33.00 | 10,747 | +1.50(+4.76%) |
Jul 16, 2021 | 33.60 | 33.60 | 30.90 | 31.50 | 17,625 | -2.10(-6.25%) |
Jul 15, 2021 | 33.00 | 33.60 | 32.10 | 33.60 | 18,484 | -0.30(-0.88%) |
Jul 14, 2021 | 38.10 | 38.10 | 33.00 | 33.90 | 76,726 | -7.50(-18.12%) |
Jul 13, 2021 | 42.00 | 42.00 | 40.20 | 41.40 | 19,520 | -1.80(-4.17%) |
Jul 12, 2021 | 42.90 | 43.80 | 41.40 | 43.20 | 21,077 | -0.30(-0.69%) |
Jul 09, 2021 | 40.80 | 46.50 | 40.50 | 43.50 | 48,392 | +2.10(+5.07%) |
Jul 08, 2021 | 37.20 | 41.40 | 36.60 | 41.40 | 18,091 | +3.60(+9.52%) |
Jul 07, 2021 | 39.60 | 41.10 | 37.50 | 37.80 | 12,111 | -2.10(-5.26%) |
Jul 06, 2021 | 40.50 | 40.60 | 39.00 | 39.90 | 15,623 | +0.00(+0.00%) |
Jul 02, 2021 | 41.10 | 41.40 | 39.30 | 39.90 | 22,045 | -1.50(-3.62%) |
Jul 01, 2021 | 42.00 | 43.20 | 41.13 | 41.40 | 20,626 | -0.60(-1.43%) |
Jun 30, 2021 | 41.10 | 45.00 | 40.80 | 42.00 | 38,613 | +0.00(+0.00%) |
Jun 29, 2021 | 41.70 | 43.35 | 39.90 | 42.00 | 40,487 | +2.10(+5.26%) |
Jun 28, 2021 | 37.80 | 41.37 | 36.90 | 39.90 | 31,953 | +1.50(+3.91%) |
Jun 25, 2021 | 37.50 | 39.00 | 35.70 | 38.40 | 129,564 | +1.50(+4.07%) |
Jun 24, 2021 | 36.00 | 37.50 | 35.40 | 36.90 | 19,385 | +0.30(+0.82%) |
Jun 23, 2021 | 34.80 | 36.60 | 34.80 | 36.60 | 20,880 | +0.30(+0.83%) |
Jun 22, 2021 | 41.70 | 41.70 | 35.10 | 36.30 | 65,857 | -4.20(-10.37%) |
Jun 21, 2021 | 39.90 | 41.10 | 39.30 | 40.50 | 16,970 | -0.60(-1.46%) |
Jun 18, 2021 | 40.80 | 41.40 | 39.30 | 41.10 | 13,349 | +0.30(+0.74%) |
Jun 17, 2021 | 39.90 | 41.70 | 39.30 | 40.80 | 18,177 | +0.00(+0.00%) |
Jun 16, 2021 | 39.60 | 41.10 | 39.00 | 40.80 | 16,952 | +1.80(+4.62%) |
Jun 15, 2021 | 41.40 | 42.00 | 39.00 | 39.00 | 12,150 | -2.40(-5.80%) |
Jun 14, 2021 | 41.40 | 42.00 | 40.50 | 41.40 | 8,054 | +0.60(+1.47%) |
Jun 11, 2021 | 42.60 | 42.60 | 40.80 | 40.80 | 5,905 | -1.20(-2.86%) |
Jun 10, 2021 | 42.30 | 42.75 | 41.10 | 42.00 | 5,236 | +0.60(+1.45%) |
Jun 09, 2021 | 41.40 | 43.50 | 40.80 | 41.40 | 9,403 | -0.60(-1.43%) |
Jun 08, 2021 | 42.60 | 43.50 | 41.70 | 42.00 | 7,305 | -0.60(-1.41%) |
Jun 07, 2021 | 45.00 | 47.40 | 41.70 | 42.60 | 18,994 | -2.10(-4.70%) |
Jun 04, 2021 | 41.70 | 45.60 | 41.56 | 44.70 | 28,058 | +3.00(+7.19%) |
Jun 03, 2021 | 38.10 | 42.90 | 38.10 | 41.70 | 9,429 | +3.00(+7.75%) |
Jun 02, 2021 | 36.90 | 39.60 | 36.90 | 38.70 | 4,614 | +1.50(+4.03%) |