Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.84 | 60.74 | 59.12 | 59.18 | 763,820 | -0.56(-0.94%) |
Aug 30, 2021 | 59.50 | 61.21 | 58.65 | 59.74 | 601,081 | +0.17(+0.29%) |
Aug 27, 2021 | 59.12 | 60.54 | 59.12 | 59.57 | 535,295 | +0.39(+0.66%) |
Aug 26, 2021 | 60.01 | 61.83 | 58.71 | 59.18 | 753,702 | -0.74(-1.23%) |
Aug 25, 2021 | 60.15 | 60.84 | 59.70 | 59.92 | 675,617 | -0.44(-0.73%) |
Aug 24, 2021 | 59.69 | 62.07 | 59.04 | 60.36 | 578,753 | +0.75(+1.26%) |
Aug 23, 2021 | 61.60 | 63.55 | 59.00 | 59.61 | 854,475 | -1.01(-1.67%) |
Aug 20, 2021 | 58.75 | 60.93 | 58.49 | 60.62 | 836,012 | +2.31(+3.96%) |
Aug 19, 2021 | 56.93 | 59.48 | 55.51 | 58.31 | 650,673 | +0.96(+1.67%) |
Aug 18, 2021 | 59.20 | 60.17 | 57.21 | 57.35 | 802,595 | -1.51(-2.57%) |
Aug 17, 2021 | 55.00 | 59.20 | 54.45 | 58.86 | 1,635,153 | +3.65(+6.61%) |
Aug 16, 2021 | 57.79 | 57.98 | 54.80 | 55.21 | 697,029 | -2.49(-4.32%) |
Aug 13, 2021 | 55.21 | 57.98 | 55.21 | 57.70 | 1,173,219 | +2.58(+4.68%) |
Aug 12, 2021 | 50.08 | 55.30 | 50.08 | 55.12 | 1,540,233 | +5.12(+10.24%) |
Aug 11, 2021 | 56.68 | 56.68 | 49.27 | 50.00 | 2,104,110 | -0.04(-0.08%) |
Aug 10, 2021 | 52.92 | 53.32 | 48.24 | 50.04 | 2,066,353 | -2.98(-5.62%) |
Aug 09, 2021 | 54.05 | 54.17 | 52.50 | 53.02 | 1,600,983 | -0.76(-1.41%) |
Aug 06, 2021 | 53.24 | 54.07 | 52.05 | 53.78 | 601,664 | +0.41(+0.77%) |
Aug 05, 2021 | 51.61 | 53.37 | 50.28 | 53.37 | 834,990 | +1.41(+2.71%) |
Aug 04, 2021 | 48.04 | 52.37 | 48.01 | 51.96 | 1,399,266 | +4.24(+8.89%) |
Aug 03, 2021 | 44.50 | 48.10 | 44.19 | 47.72 | 1,772,298 | +3.40(+7.67%) |
Aug 02, 2021 | 44.31 | 45.12 | 43.18 | 44.32 | 801,246 | +0.35(+0.80%) |
Jul 30, 2021 | 42.97 | 44.05 | 42.90 | 43.97 | 590,107 | +0.95(+2.21%) |
Jul 29, 2021 | 42.79 | 43.33 | 42.54 | 43.02 | 309,551 | +0.24(+0.56%) |
Jul 28, 2021 | 41.60 | 43.12 | 41.50 | 42.78 | 503,050 | +1.48(+3.58%) |
Jul 27, 2021 | 41.41 | 41.98 | 40.33 | 41.30 | 439,608 | -0.24(-0.58%) |
Jul 26, 2021 | 42.06 | 42.37 | 41.25 | 41.54 | 396,036 | -0.46(-1.10%) |
Jul 23, 2021 | 41.73 | 42.16 | 41.03 | 42.00 | 427,228 | +0.24(+0.57%) |
Jul 22, 2021 | 40.97 | 42.30 | 40.56 | 41.76 | 746,888 | +1.00(+2.45%) |
Jul 21, 2021 | 39.90 | 40.95 | 38.57 | 40.76 | 1,064,357 | +0.63(+1.57%) |
Jul 20, 2021 | 37.99 | 40.58 | 37.99 | 40.13 | 1,523,983 | +2.32(+6.14%) |
Jul 19, 2021 | 36.13 | 38.37 | 36.13 | 37.81 | 991,678 | +1.01(+2.74%) |
Jul 16, 2021 | 37.16 | 37.16 | 36.06 | 36.80 | 599,651 | -0.44(-1.18%) |
Jul 15, 2021 | 36.90 | 37.54 | 36.32 | 37.24 | 815,346 | +0.24(+0.65%) |
Jul 14, 2021 | 38.13 | 38.32 | 36.89 | 37.00 | 533,408 | -0.95(-2.50%) |
Jul 13, 2021 | 39.35 | 39.47 | 37.36 | 37.95 | 859,845 | -1.44(-3.66%) |
Jul 12, 2021 | 38.50 | 39.56 | 38.32 | 39.39 | 851,223 | +0.88(+2.29%) |
Jul 09, 2021 | 38.89 | 39.40 | 37.84 | 38.51 | 1,010,119 | -0.24(-0.62%) |
Jul 08, 2021 | 37.39 | 39.09 | 37.25 | 38.75 | 930,644 | +0.57(+1.49%) |
Jul 07, 2021 | 39.84 | 39.99 | 37.18 | 38.18 | 1,730,467 | -1.43(-3.61%) |
Jul 06, 2021 | 39.35 | 40.63 | 39.29 | 39.61 | 1,636,516 | +0.34(+0.87%) |
Jul 02, 2021 | 40.26 | 40.72 | 38.96 | 39.27 | 2,006,384 | -0.74(-1.85%) |
Jul 01, 2021 | 41.88 | 42.50 | 39.70 | 40.01 | 2,297,742 | -1.72(-4.12%) |
Jun 30, 2021 | 43.00 | 43.00 | 41.58 | 41.73 | 764,271 | -1.06(-2.48%) |
Jun 29, 2021 | 42.14 | 43.11 | 41.89 | 42.79 | 1,143,649 | +0.47(+1.11%) |
Jun 28, 2021 | 42.91 | 43.79 | 41.83 | 42.32 | 1,657,898 | -0.38(-0.89%) |
Jun 25, 2021 | 43.15 | 43.17 | 42.41 | 42.70 | 1,817,505 | -0.47(-1.09%) |
Jun 24, 2021 | 43.08 | 44.13 | 42.78 | 43.17 | 818,408 | +0.31(+0.72%) |
Jun 23, 2021 | 45.19 | 45.22 | 42.67 | 42.86 | 1,408,813 | -2.07(-4.61%) |
Jun 22, 2021 | 44.62 | 45.02 | 44.26 | 44.93 | 939,919 | +0.38(+0.85%) |
Jun 21, 2021 | 44.78 | 45.01 | 43.21 | 44.55 | 752,238 | -0.30(-0.67%) |
Jun 18, 2021 | 44.85 | 45.19 | 44.15 | 44.85 | 2,431,882 | -0.04(-0.09%) |
Jun 17, 2021 | 43.25 | 45.50 | 42.41 | 44.89 | 2,033,368 | +0.42(+0.94%) |
Jun 16, 2021 | 44.28 | 45.35 | 44.05 | 44.47 | 1,560,049 | +0.47(+1.07%) |
Jun 15, 2021 | 45.17 | 45.27 | 43.93 | 44.00 | 851,512 | -1.00(-2.22%) |
Jun 14, 2021 | 45.25 | 45.79 | 44.16 | 45.00 | 1,116,611 | +0.28(+0.63%) |
Jun 11, 2021 | 43.74 | 44.80 | 42.56 | 44.72 | 1,188,799 | +1.07(+2.45%) |
Jun 10, 2021 | 42.08 | 44.22 | 41.78 | 43.65 | 2,069,667 | +1.65(+3.93%) |
Jun 09, 2021 | 42.03 | 42.69 | 41.97 | 42.00 | 1,432,759 | +0.26(+0.62%) |
Jun 08, 2021 | 41.92 | 42.67 | 41.40 | 41.74 | 1,001,111 | +0.15(+0.36%) |
Jun 07, 2021 | 42.99 | 43.72 | 40.77 | 41.59 | 1,365,391 | -1.12(-2.62%) |
Jun 04, 2021 | 40.67 | 43.24 | 40.67 | 42.71 | 2,088,012 | +2.47(+6.14%) |
Jun 03, 2021 | 38.35 | 40.55 | 38.31 | 40.24 | 1,421,904 | +1.70(+4.41%) |
Jun 02, 2021 | 37.93 | 39.07 | 37.51 | 38.54 | 817,365 | +0.52(+1.37%) |