Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.50 | 32.00 | 31.49 | 31.90 | 641,058 | +0.58(+1.85%) |
Aug 30, 2021 | 30.11 | 31.32 | 28.99 | 31.32 | 23,316 | +2.47(+8.56%) |
Aug 27, 2021 | 28.09 | 29.00 | 28.09 | 28.85 | 8,534 | -0.16(-0.55%) |
Aug 26, 2021 | 28.75 | 29.40 | 28.45 | 29.01 | 24,323 | +0.01(+0.03%) |
Aug 25, 2021 | 30.16 | 30.16 | 28.90 | 29.00 | 20,255 | -0.40(-1.35%) |
Aug 24, 2021 | 27.95 | 29.40 | 27.95 | 29.40 | 124,063 | +3.84(+15.02%) |
Aug 23, 2021 | 25.40 | 25.65 | 25.20 | 25.56 | 37,814 | +0.12(+0.46%) |
Aug 20, 2021 | 25.46 | 25.84 | 25.00 | 25.44 | 101,644 | -0.46(-1.77%) |
Aug 19, 2021 | 26.20 | 26.55 | 25.80 | 25.90 | 108,319 | -2.16(-7.70%) |
Aug 18, 2021 | 28.02 | 28.26 | 27.80 | 28.06 | 24,270 | +0.78(+2.86%) |
Aug 17, 2021 | 27.65 | 28.00 | 27.24 | 27.28 | 114,435 | -0.85(-3.02%) |
Aug 16, 2021 | 28.03 | 28.31 | 28.02 | 28.13 | 149,211 | -1.93(-6.42%) |
Aug 13, 2021 | 30.00 | 30.23 | 29.85 | 30.06 | 20,280 | -0.02(-0.05%) |
Aug 12, 2021 | 31.22 | 31.22 | 29.91 | 30.07 | 1,807,597 | -0.39(-1.26%) |
Aug 11, 2021 | 31.57 | 31.57 | 30.11 | 30.46 | 434,293 | +0.14(+0.46%) |
Aug 10, 2021 | 30.40 | 30.98 | 30.12 | 30.32 | 711,931 | +1.45(+5.00%) |
Aug 09, 2021 | 28.54 | 28.96 | 28.35 | 28.88 | 720,711 | +1.38(+5.00%) |
Aug 06, 2021 | 27.88 | 27.88 | 27.23 | 27.50 | 125,631 | +0.05(+0.18%) |
Aug 05, 2021 | 27.30 | 27.65 | 26.90 | 27.45 | 14,563 | -0.20(-0.72%) |
Aug 04, 2021 | 27.02 | 27.79 | 27.02 | 27.65 | 14,707 | +0.70(+2.62%) |
Aug 03, 2021 | 27.89 | 27.89 | 26.77 | 26.95 | 26,994 | -1.27(-4.48%) |
Aug 02, 2021 | 27.45 | 28.75 | 27.45 | 28.21 | 54,277 | +0.48(+1.75%) |
Jul 30, 2021 | 27.50 | 28.10 | 27.50 | 27.73 | 1,474,208 | -1.17(-4.07%) |
Jul 29, 2021 | 30.40 | 30.40 | 28.36 | 28.90 | 2,278,142 | -1.17(-3.89%) |
Jul 28, 2021 | 26.38 | 30.08 | 26.38 | 30.07 | 2,241,196 | +4.07(+15.65%) |
Jul 27, 2021 | 25.11 | 26.00 | 25.11 | 26.00 | 137,754 | -3.38(-11.50%) |
Jul 26, 2021 | 31.13 | 31.31 | 29.33 | 29.38 | 70,747 | -5.00(-14.54%) |
Jul 23, 2021 | 35.00 | 35.00 | 33.98 | 34.38 | 14,091 | -1.30(-3.64%) |
Jul 22, 2021 | 34.74 | 35.73 | 34.74 | 35.68 | 4,380 | +0.49(+1.39%) |
Jul 21, 2021 | 33.63 | 35.19 | 33.63 | 35.19 | 25,171 | -0.31(-0.87%) |
Jul 20, 2021 | 35.20 | 35.50 | 35.20 | 35.50 | 5,467 | +0.03(+0.10%) |
Jul 19, 2021 | 35.00 | 35.93 | 35.00 | 35.47 | 7,932 | -1.53(-4.15%) |
Jul 16, 2021 | 36.91 | 37.00 | 36.87 | 37.00 | 1,771 | -0.25(-0.67%) |
Jul 15, 2021 | 36.72 | 37.35 | 36.72 | 37.25 | 79,306 | +0.12(+0.31%) |
Jul 14, 2021 | 37.55 | 37.55 | 37.13 | 37.13 | 4,402 | -0.42(-1.11%) |
Jul 13, 2021 | 37.10 | 38.10 | 36.87 | 37.55 | 11,463 | +0.83(+2.27%) |
Jul 12, 2021 | 36.09 | 37.03 | 36.06 | 36.72 | 7,361 | +0.67(+1.84%) |
Jul 09, 2021 | 35.96 | 37.00 | 35.65 | 36.05 | 5,198 | +1.85(+5.41%) |
Jul 08, 2021 | 35.41 | 35.41 | 33.28 | 34.20 | 49,952 | -2.40(-6.56%) |
Jul 07, 2021 | 37.00 | 37.00 | 36.30 | 36.60 | 13,901 | -0.57(-1.53%) |
Jul 06, 2021 | 37.91 | 37.91 | 37.00 | 37.17 | 31,221 | -2.08(-5.30%) |
Jul 02, 2021 | 40.47 | 40.47 | 38.80 | 39.25 | 8,253 | -1.54(-3.78%) |
Jul 01, 2021 | 41.10 | 41.10 | 40.63 | 40.79 | 5,730 | -0.31(-0.75%) |
Jun 30, 2021 | 41.90 | 41.90 | 41.10 | 41.10 | 12,680 | -0.90(-2.14%) |
Jun 29, 2021 | 41.25 | 42.08 | 41.25 | 42.00 | 51,861 | -0.70(-1.64%) |
Jun 28, 2021 | 42.05 | 42.70 | 42.00 | 42.70 | 5,946 | +0.12(+0.29%) |
Jun 25, 2021 | 43.00 | 43.00 | 42.31 | 42.58 | 23,025 | +1.82(+4.45%) |
Jun 24, 2021 | 40.38 | 41.00 | 40.38 | 40.76 | 4,186 | +1.07(+2.70%) |
Jun 23, 2021 | 39.98 | 39.98 | 39.59 | 39.69 | 34,040 | +1.79(+4.72%) |
Jun 22, 2021 | 38.00 | 38.60 | 37.49 | 37.90 | 8,065 | -1.01(-2.60%) |
Jun 21, 2021 | 39.34 | 39.34 | 38.66 | 38.91 | 2,929 | +0.33(+0.86%) |
Jun 18, 2021 | 38.53 | 38.80 | 38.12 | 38.58 | 10,305 | +0.49(+1.30%) |
Jun 17, 2021 | 36.75 | 38.09 | 36.75 | 38.09 | 35,436 | +0.68(+1.80%) |
Jun 16, 2021 | 37.27 | 37.46 | 37.00 | 37.41 | 19,171 | -1.51(-3.87%) |
Jun 15, 2021 | 39.38 | 39.57 | 38.88 | 38.91 | 22,725 | -0.95(-2.37%) |
Jun 14, 2021 | 39.73 | 39.98 | 39.50 | 39.86 | 4,445 | +0.68(+1.74%) |
Jun 11, 2021 | 39.00 | 39.99 | 39.00 | 39.18 | 1,593 | +0.32(+0.82%) |
Jun 10, 2021 | 38.50 | 38.96 | 38.50 | 38.86 | 22,911 | +1.11(+2.93%) |
Jun 09, 2021 | 36.69 | 38.00 | 36.69 | 37.75 | 3,741 | -0.63(-1.63%) |
Jun 08, 2021 | 38.34 | 38.46 | 38.26 | 38.38 | 2,246 | -0.32(-0.83%) |
Jun 07, 2021 | 40.06 | 40.06 | 38.53 | 38.70 | 9,085 | -0.62(-1.58%) |
Jun 04, 2021 | 40.33 | 40.33 | 39.18 | 39.32 | 3,977 | -0.18(-0.46%) |
Jun 03, 2021 | 40.25 | 40.25 | 39.02 | 39.50 | 14,659 | -0.68(-1.69%) |
Jun 02, 2021 | 40.25 | 40.53 | 40.00 | 40.18 | 51,252 | -0.18(-0.45%) |