Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.08 | 39.99 | 38.18 | 39.83 | 47,192 | +1.09(+2.81%) |
Aug 30, 2021 | 39.34 | 39.74 | 38.41 | 38.74 | 20,132 | -0.76(-1.92%) |
Aug 27, 2021 | 39.58 | 40.90 | 39.21 | 39.50 | 32,837 | -0.30(-0.75%) |
Aug 26, 2021 | 39.98 | 39.98 | 39.26 | 39.80 | 13,832 | +0.35(+0.89%) |
Aug 25, 2021 | 40.30 | 40.50 | 39.29 | 39.45 | 25,567 | -0.71(-1.77%) |
Aug 24, 2021 | 41.78 | 42.26 | 39.79 | 40.16 | 30,081 | -0.85(-2.07%) |
Aug 23, 2021 | 41.14 | 42.50 | 39.41 | 41.01 | 28,965 | +0.34(+0.84%) |
Aug 20, 2021 | 40.24 | 41.34 | 39.27 | 40.67 | 39,728 | +0.43(+1.07%) |
Aug 19, 2021 | 41.67 | 41.67 | 39.42 | 40.24 | 39,018 | -2.03(-4.80%) |
Aug 18, 2021 | 41.96 | 43.06 | 41.10 | 42.27 | 51,721 | +0.66(+1.59%) |
Aug 17, 2021 | 41.93 | 43.02 | 40.76 | 41.61 | 39,301 | -0.73(-1.72%) |
Aug 16, 2021 | 42.90 | 43.29 | 41.41 | 42.34 | 26,534 | -0.74(-1.72%) |
Aug 13, 2021 | 42.12 | 44.09 | 40.89 | 43.08 | 15,191 | +0.88(+2.09%) |
Aug 12, 2021 | 42.45 | 42.56 | 41.45 | 42.20 | 43,197 | -0.20(-0.47%) |
Aug 11, 2021 | 44.80 | 45.97 | 41.02 | 42.40 | 80,792 | -2.97(-6.55%) |
Aug 10, 2021 | 44.27 | 45.80 | 44.27 | 45.37 | 26,736 | +0.82(+1.84%) |
Aug 09, 2021 | 44.24 | 45.28 | 44.07 | 44.55 | 15,610 | +0.39(+0.88%) |
Aug 06, 2021 | 43.40 | 44.33 | 43.29 | 44.16 | 41,151 | +1.16(+2.70%) |
Aug 05, 2021 | 43.46 | 44.37 | 42.90 | 43.00 | 19,497 | -0.33(-0.76%) |
Aug 04, 2021 | 44.10 | 45.40 | 42.12 | 43.33 | 41,975 | -0.97(-2.19%) |
Aug 03, 2021 | 45.06 | 45.54 | 44.16 | 44.30 | 25,301 | -0.99(-2.19%) |
Aug 02, 2021 | 45.70 | 47.61 | 44.61 | 45.29 | 27,156 | -0.41(-0.90%) |
Jul 30, 2021 | 45.73 | 46.39 | 45.16 | 45.70 | 11,297 | -0.28(-0.61%) |
Jul 29, 2021 | 47.23 | 47.57 | 44.53 | 45.98 | 31,635 | -1.29(-2.73%) |
Jul 28, 2021 | 47.41 | 48.08 | 45.84 | 47.27 | 31,239 | +0.38(+0.81%) |
Jul 27, 2021 | 47.56 | 47.62 | 45.77 | 46.89 | 17,963 | -0.79(-1.66%) |
Jul 26, 2021 | 47.07 | 48.88 | 47.07 | 47.68 | 28,855 | +0.68(+1.45%) |
Jul 23, 2021 | 48.11 | 48.57 | 46.25 | 47.00 | 20,578 | -1.05(-2.19%) |
Jul 22, 2021 | 49.06 | 49.64 | 47.09 | 48.05 | 20,564 | -1.06(-2.16%) |
Jul 21, 2021 | 50.11 | 51.11 | 47.68 | 49.11 | 37,136 | -0.97(-1.94%) |
Jul 20, 2021 | 46.97 | 51.50 | 46.97 | 50.08 | 60,865 | +3.36(+7.19%) |
Jul 19, 2021 | 46.84 | 47.60 | 44.49 | 46.72 | 29,974 | +0.29(+0.62%) |
Jul 16, 2021 | 46.91 | 47.37 | 45.75 | 46.43 | 23,267 | -0.41(-0.88%) |
Jul 15, 2021 | 47.05 | 49.42 | 45.01 | 46.84 | 44,983 | -0.23(-0.49%) |
Jul 14, 2021 | 49.24 | 49.37 | 46.66 | 47.07 | 19,014 | -2.11(-4.29%) |
Jul 13, 2021 | 48.52 | 48.52 | 48.29 | 49.18 | 27,787 | +0.58(+1.19%) |
Jul 12, 2021 | 48.06 | 49.48 | 47.80 | 48.60 | 29,878 | +0.60(+1.25%) |
Jul 09, 2021 | 47.49 | 49.28 | 46.17 | 48.00 | 22,702 | +1.00(+2.13%) |
Jul 08, 2021 | 47.98 | 48.51 | 46.27 | 47.00 | 44,029 | -0.01(-0.02%) |
Jul 07, 2021 | 48.21 | 48.21 | 46.68 | 47.01 | 20,881 | -0.83(-1.73%) |
Jul 06, 2021 | 47.26 | 48.89 | 46.13 | 47.84 | 24,117 | +0.54(+1.14%) |
Jul 02, 2021 | 47.31 | 49.59 | 46.15 | 47.30 | 22,877 | +0.12(+0.25%) |
Jul 01, 2021 | 49.58 | 50.48 | 46.42 | 47.18 | 51,782 | -1.59(-3.26%) |
Jun 30, 2021 | 49.24 | 51.03 | 48.38 | 48.77 | 34,081 | -0.47(-0.95%) |
Jun 29, 2021 | 48.45 | 49.69 | 47.73 | 49.24 | 28,612 | +0.75(+1.55%) |
Jun 28, 2021 | 48.88 | 49.41 | 47.92 | 48.49 | 22,005 | -0.28(-0.57%) |
Jun 25, 2021 | 48.79 | 51.25 | 46.55 | 48.77 | 96,649 | -0.13(-0.27%) |
Jun 24, 2021 | 46.90 | 51.37 | 43.70 | 48.90 | 114,600 | +2.07(+4.42%) |
Jun 23, 2021 | 46.59 | 47.20 | 45.16 | 46.83 | 28,821 | +0.54(+1.17%) |
Jun 22, 2021 | 45.50 | 46.72 | 45.06 | 46.29 | 117,802 | +1.09(+2.41%) |
Jun 21, 2021 | 42.07 | 45.71 | 42.07 | 45.20 | 92,877 | +3.75(+9.05%) |
Jun 18, 2021 | 39.49 | 42.48 | 39.49 | 41.45 | 156,069 | +1.49(+3.73%) |
Jun 17, 2021 | 39.51 | 40.46 | 38.17 | 39.96 | 31,149 | +0.34(+0.86%) |
Jun 16, 2021 | 38.73 | 40.07 | 38.05 | 39.62 | 22,880 | +0.60(+1.54%) |
Jun 15, 2021 | 39.64 | 39.98 | 38.50 | 39.02 | 17,855 | -0.46(-1.17%) |
Jun 14, 2021 | 38.91 | 40.17 | 38.77 | 39.48 | 33,253 | +0.78(+2.02%) |
Jun 11, 2021 | 38.92 | 39.45 | 38.00 | 38.70 | 22,985 | -0.12(-0.31%) |
Jun 10, 2021 | 39.56 | 39.68 | 38.76 | 38.82 | 28,826 | -0.90(-2.27%) |
Jun 09, 2021 | 39.83 | 41.06 | 39.22 | 39.72 | 28,960 | -0.18(-0.45%) |
Jun 08, 2021 | 39.98 | 40.90 | 38.97 | 39.90 | 33,348 | +0.01(+0.03%) |
Jun 07, 2021 | 39.29 | 40.09 | 38.66 | 39.89 | 17,441 | +0.75(+1.92%) |
Jun 04, 2021 | 40.54 | 40.54 | 39.00 | 39.14 | 32,963 | -1.41(-3.48%) |
Jun 03, 2021 | 41.26 | 41.41 | 40.06 | 40.55 | 30,170 | -0.99(-2.38%) |
Jun 02, 2021 | 41.68 | 43.06 | 41.17 | 41.54 | 30,296 | -0.01(-0.02%) |