Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.97 | 47.37 | 44.12 | 44.57 | 2,223,114 | -2.37(-5.05%) |
Aug 30, 2021 | 46.67 | 47.80 | 46.22 | 46.94 | 1,482,026 | -0.34(-0.72%) |
Aug 27, 2021 | 43.10 | 48.83 | 42.93 | 47.28 | 4,636,282 | -2.41(-4.85%) |
Aug 26, 2021 | 51.62 | 52.05 | 49.65 | 49.69 | 1,538,915 | -3.29(-6.21%) |
Aug 25, 2021 | 52.85 | 53.74 | 52.25 | 52.98 | 574,004 | +0.37(+0.70%) |
Aug 24, 2021 | 51.59 | 52.76 | 51.46 | 52.61 | 731,104 | +0.63(+1.22%) |
Aug 23, 2021 | 51.05 | 52.21 | 50.86 | 51.98 | 779,287 | +0.62(+1.21%) |
Aug 20, 2021 | 50.08 | 51.50 | 50.08 | 51.36 | 521,341 | +1.28(+2.56%) |
Aug 19, 2021 | 50.38 | 51.33 | 49.97 | 50.08 | 419,104 | -0.74(-1.46%) |
Aug 18, 2021 | 51.42 | 52.12 | 50.77 | 50.82 | 457,998 | -0.48(-0.93%) |
Aug 17, 2021 | 52.51 | 52.77 | 50.90 | 51.29 | 451,513 | -1.62(-3.06%) |
Aug 16, 2021 | 53.10 | 53.91 | 52.61 | 52.92 | 290,867 | -0.15(-0.28%) |
Aug 13, 2021 | 53.17 | 54.16 | 52.78 | 53.06 | 355,498 | -0.25(-0.46%) |
Aug 12, 2021 | 54.23 | 55.18 | 52.95 | 53.31 | 501,345 | -0.60(-1.10%) |
Aug 11, 2021 | 51.61 | 53.96 | 50.97 | 53.91 | 725,601 | +2.51(+4.88%) |
Aug 10, 2021 | 49.55 | 51.43 | 48.86 | 51.40 | 703,591 | +1.67(+3.35%) |
Aug 09, 2021 | 50.21 | 51.06 | 49.38 | 49.73 | 669,303 | -0.16(-0.31%) |
Aug 06, 2021 | 50.85 | 51.07 | 49.46 | 49.88 | 419,267 | -0.56(-1.11%) |
Aug 05, 2021 | 49.88 | 51.12 | 49.62 | 50.44 | 427,552 | +0.84(+1.70%) |
Aug 04, 2021 | 51.53 | 51.80 | 49.47 | 49.60 | 845,275 | -2.50(-4.80%) |
Aug 03, 2021 | 51.04 | 53.40 | 50.54 | 52.10 | 751,242 | +1.15(+2.27%) |
Aug 02, 2021 | 53.12 | 53.12 | 50.59 | 50.95 | 921,046 | -1.82(-3.45%) |
Jul 30, 2021 | 53.58 | 54.78 | 52.71 | 52.77 | 530,145 | -0.93(-1.74%) |
Jul 29, 2021 | 54.96 | 55.57 | 53.60 | 53.70 | 657,737 | -0.86(-1.58%) |
Jul 28, 2021 | 55.16 | 55.76 | 54.37 | 54.56 | 402,209 | -0.41(-0.75%) |
Jul 27, 2021 | 55.66 | 56.19 | 54.43 | 54.98 | 358,805 | -1.30(-2.31%) |
Jul 26, 2021 | 55.59 | 56.49 | 55.23 | 56.28 | 412,935 | +0.71(+1.29%) |
Jul 23, 2021 | 55.65 | 56.03 | 54.71 | 55.56 | 533,156 | +0.16(+0.28%) |
Jul 22, 2021 | 56.80 | 57.21 | 55.33 | 55.41 | 381,800 | -1.68(-2.94%) |
Jul 21, 2021 | 56.12 | 57.52 | 55.98 | 57.08 | 486,368 | +1.55(+2.79%) |
Jul 20, 2021 | 53.58 | 55.94 | 53.58 | 55.54 | 567,818 | +1.88(+3.50%) |
Jul 19, 2021 | 52.67 | 53.78 | 51.51 | 53.66 | 997,454 | -0.07(-0.14%) |
Jul 16, 2021 | 55.42 | 55.42 | 53.69 | 53.73 | 801,276 | -1.20(-2.18%) |
Jul 15, 2021 | 54.50 | 55.15 | 54.14 | 54.93 | 666,120 | -0.05(-0.10%) |
Jul 14, 2021 | 56.38 | 56.64 | 54.44 | 54.99 | 842,235 | -0.98(-1.75%) |
Jul 13, 2021 | 56.11 | 56.36 | 54.99 | 55.97 | 818,625 | -0.27(-0.47%) |
Jul 12, 2021 | 57.55 | 57.80 | 55.69 | 56.23 | 820,611 | -2.36(-4.03%) |
Jul 09, 2021 | 57.28 | 58.68 | 56.73 | 58.60 | 593,001 | +2.33(+4.13%) |
Jul 08, 2021 | 55.55 | 56.28 | 54.55 | 56.27 | 522,182 | -0.26(-0.45%) |
Jul 07, 2021 | 57.36 | 57.69 | 55.73 | 56.52 | 469,725 | -1.05(-1.83%) |
Jul 06, 2021 | 58.67 | 58.67 | 56.61 | 57.58 | 859,897 | -1.19(-2.03%) |
Jul 02, 2021 | 60.09 | 60.09 | 58.67 | 58.77 | 421,960 | -1.25(-2.09%) |
Jul 01, 2021 | 60.89 | 60.89 | 59.57 | 60.02 | 461,296 | -0.44(-0.73%) |
Jun 30, 2021 | 59.90 | 60.56 | 59.40 | 60.46 | 431,285 | +0.91(+1.52%) |
Jun 29, 2021 | 60.00 | 60.63 | 59.32 | 59.56 | 433,377 | -0.60(-1.00%) |
Jun 28, 2021 | 60.12 | 60.88 | 59.42 | 60.16 | 598,947 | +0.15(+0.24%) |
Jun 25, 2021 | 60.13 | 61.82 | 60.01 | 60.01 | 1,217,395 | -0.09(-0.15%) |
Jun 24, 2021 | 61.29 | 61.29 | 59.50 | 60.11 | 609,111 | -0.75(-1.23%) |
Jun 23, 2021 | 62.87 | 63.20 | 60.46 | 60.86 | 868,445 | -2.34(-3.71%) |
Jun 22, 2021 | 60.21 | 64.39 | 59.05 | 63.20 | 1,766,065 | +3.38(+5.65%) |
Jun 21, 2021 | 59.21 | 60.15 | 58.83 | 59.82 | 585,995 | +1.05(+1.79%) |
Jun 18, 2021 | 59.29 | 59.63 | 58.24 | 58.77 | 1,415,889 | -1.06(-1.78%) |
Jun 17, 2021 | 59.41 | 60.25 | 57.98 | 59.83 | 881,095 | +0.06(+0.11%) |
Jun 16, 2021 | 59.08 | 60.39 | 58.41 | 59.77 | 814,536 | +0.26(+0.43%) |
Jun 15, 2021 | 60.60 | 61.09 | 59.50 | 59.51 | 649,683 | -1.13(-1.86%) |
Jun 14, 2021 | 63.18 | 63.18 | 60.53 | 60.64 | 620,833 | -2.38(-3.78%) |
Jun 11, 2021 | 60.53 | 63.35 | 60.51 | 63.02 | 698,179 | +2.76(+4.58%) |
Jun 10, 2021 | 64.28 | 64.58 | 60.26 | 60.26 | 1,041,817 | -4.01(-6.24%) |
Jun 09, 2021 | 66.04 | 66.79 | 63.94 | 64.27 | 1,031,309 | -1.68(-2.54%) |
Jun 08, 2021 | 62.20 | 65.96 | 61.62 | 65.95 | 1,641,746 | +4.23(+6.86%) |
Jun 07, 2021 | 58.87 | 61.78 | 58.83 | 61.72 | 1,094,317 | +2.62(+4.43%) |
Jun 04, 2021 | 59.41 | 60.12 | 58.67 | 59.10 | 834,691 | -0.14(-0.23%) |
Jun 03, 2021 | 57.97 | 59.65 | 57.65 | 59.24 | 875,211 | +0.90(+1.55%) |
Jun 02, 2021 | 56.56 | 58.87 | 55.68 | 58.34 | 791,619 | +1.75(+3.09%) |