Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.13 | 56.65 | 52.01 | 54.81 | 540,722 | +1.14(+2.12%) |
Aug 30, 2021 | 57.23 | 57.40 | 53.19 | 53.67 | 677,173 | -3.02(-5.33%) |
Aug 27, 2021 | 55.30 | 57.83 | 53.97 | 56.69 | 598,218 | +1.96(+3.58%) |
Aug 26, 2021 | 52.03 | 56.59 | 51.86 | 54.73 | 726,573 | +1.46(+2.74%) |
Aug 25, 2021 | 51.27 | 54.98 | 50.28 | 53.27 | 572,739 | +2.03(+3.96%) |
Aug 24, 2021 | 50.58 | 51.48 | 48.77 | 51.24 | 427,213 | +0.60(+1.18%) |
Aug 23, 2021 | 48.63 | 51.90 | 48.16 | 50.64 | 699,867 | +2.74(+5.72%) |
Aug 20, 2021 | 45.44 | 47.95 | 45.10 | 47.90 | 423,976 | +1.97(+4.29%) |
Aug 19, 2021 | 47.20 | 48.00 | 45.80 | 45.93 | 426,350 | -1.64(-3.45%) |
Aug 18, 2021 | 49.25 | 50.90 | 47.46 | 47.57 | 428,902 | -2.04(-4.11%) |
Aug 17, 2021 | 46.08 | 49.66 | 45.67 | 49.61 | 810,544 | +2.80(+5.98%) |
Aug 16, 2021 | 47.51 | 51.13 | 45.76 | 46.81 | 867,787 | -1.21(-2.52%) |
Aug 13, 2021 | 49.75 | 51.50 | 47.88 | 48.02 | 834,379 | -1.92(-3.84%) |
Aug 12, 2021 | 45.53 | 53.00 | 45.53 | 49.94 | 1,252,838 | +3.16(+6.76%) |
Aug 11, 2021 | 46.37 | 49.97 | 44.73 | 46.78 | 1,665,394 | -3.80(-7.51%) |
Aug 10, 2021 | 58.62 | 65.00 | 49.78 | 50.58 | 6,601,441 | +2.34(+4.85%) |
Aug 09, 2021 | 49.50 | 50.01 | 47.75 | 48.24 | 1,781,305 | -1.06(-2.15%) |
Aug 06, 2021 | 52.29 | 52.96 | 48.40 | 49.30 | 1,046,369 | -4.63(-8.59%) |
Aug 05, 2021 | 46.44 | 54.19 | 45.80 | 53.93 | 2,263,503 | +9.17(+20.49%) |
Aug 04, 2021 | 53.50 | 53.98 | 42.16 | 44.76 | 3,864,072 | -13.49(-23.16%) |
Aug 03, 2021 | 39.44 | 59.79 | 38.90 | 58.25 | 9,958,964 | +23.59(+68.06%) |
Aug 02, 2021 | 32.96 | 36.23 | 32.80 | 34.66 | 1,003,259 | +3.35(+10.70%) |
Jul 30, 2021 | 30.80 | 32.18 | 30.75 | 31.31 | 188,937 | +0.31(+1.00%) |
Jul 29, 2021 | 33.04 | 33.40 | 30.96 | 31.00 | 238,244 | -2.06(-6.23%) |
Jul 28, 2021 | 31.03 | 33.18 | 31.03 | 33.06 | 221,422 | +1.97(+6.34%) |
Jul 27, 2021 | 30.85 | 31.68 | 28.82 | 31.09 | 308,774 | -0.05(-0.16%) |
Jul 26, 2021 | 31.14 | 32.43 | 30.84 | 31.14 | 294,115 | -0.08(-0.26%) |
Jul 23, 2021 | 31.36 | 31.59 | 30.53 | 31.22 | 215,416 | -0.27(-0.86%) |
Jul 22, 2021 | 33.15 | 33.38 | 31.32 | 31.49 | 275,207 | -1.46(-4.43%) |
Jul 21, 2021 | 32.37 | 33.60 | 31.32 | 32.95 | 363,050 | +0.71(+2.20%) |
Jul 20, 2021 | 31.10 | 32.70 | 30.30 | 32.24 | 398,302 | +1.11(+3.57%) |
Jul 19, 2021 | 27.81 | 31.43 | 27.61 | 31.13 | 710,697 | +3.10(+11.06%) |
Jul 16, 2021 | 28.15 | 29.08 | 27.71 | 28.03 | 387,761 | +0.01(+0.04%) |
Jul 15, 2021 | 27.80 | 28.32 | 26.92 | 28.02 | 435,205 | +0.14(+0.50%) |
Jul 14, 2021 | 29.07 | 29.34 | 27.86 | 27.88 | 472,144 | -0.99(-3.43%) |
Jul 13, 2021 | 30.50 | 30.70 | 28.87 | 28.87 | 499,904 | -1.60(-5.25%) |
Jul 12, 2021 | 32.09 | 32.38 | 30.39 | 30.47 | 403,687 | -1.62(-5.05%) |
Jul 09, 2021 | 32.37 | 32.37 | 31.49 | 32.09 | 286,629 | +0.07(+0.22%) |
Jul 08, 2021 | 31.15 | 32.59 | 31.03 | 32.02 | 414,157 | -0.47(-1.45%) |
Jul 07, 2021 | 34.59 | 34.59 | 31.98 | 32.49 | 339,185 | -1.72(-5.03%) |
Jul 06, 2021 | 34.40 | 34.97 | 32.67 | 34.21 | 442,276 | -0.52(-1.50%) |
Jul 02, 2021 | 36.67 | 36.67 | 34.31 | 34.73 | 590,729 | -1.21(-3.37%) |
Jul 01, 2021 | 34.16 | 36.25 | 33.79 | 35.94 | 806,808 | +2.10(+6.21%) |
Jun 30, 2021 | 34.69 | 34.85 | 33.59 | 33.84 | 322,971 | -0.72(-2.08%) |
Jun 29, 2021 | 35.44 | 35.86 | 34.25 | 34.56 | 542,174 | -0.77(-2.18%) |
Jun 28, 2021 | 35.44 | 37.17 | 35.11 | 35.33 | 747,654 | +0.59(+1.70%) |
Jun 25, 2021 | 33.85 | 34.75 | 33.73 | 34.74 | 1,149,791 | +0.42(+1.22%) |
Jun 24, 2021 | 34.45 | 35.20 | 33.59 | 34.32 | 418,159 | +0.29(+0.85%) |
Jun 23, 2021 | 33.23 | 34.46 | 33.06 | 34.03 | 420,362 | +1.01(+3.06%) |
Jun 22, 2021 | 32.72 | 33.20 | 32.15 | 33.02 | 422,723 | +0.22(+0.67%) |
Jun 21, 2021 | 33.04 | 33.54 | 31.50 | 32.80 | 826,033 | -2.29(-6.53%) |
Jun 18, 2021 | 33.93 | 35.13 | 32.53 | 35.09 | 1,089,152 | +1.20(+3.54%) |
Jun 17, 2021 | 32.87 | 34.65 | 32.77 | 33.89 | 348,904 | +1.04(+3.17%) |
Jun 16, 2021 | 33.22 | 34.17 | 31.88 | 32.85 | 452,223 | -0.67(-2.00%) |
Jun 15, 2021 | 35.80 | 36.05 | 33.00 | 33.52 | 548,170 | -2.39(-6.66%) |
Jun 14, 2021 | 34.73 | 37.00 | 34.73 | 35.91 | 683,502 | +1.52(+4.42%) |
Jun 11, 2021 | 34.27 | 34.50 | 33.76 | 34.39 | 305,902 | +0.43(+1.27%) |
Jun 10, 2021 | 34.15 | 34.55 | 33.03 | 33.96 | 382,972 | -0.14(-0.41%) |
Jun 09, 2021 | 33.12 | 34.26 | 32.95 | 34.10 | 412,646 | +1.59(+4.89%) |
Jun 08, 2021 | 33.36 | 33.98 | 31.50 | 32.51 | 398,754 | -0.44(-1.34%) |
Jun 07, 2021 | 30.95 | 33.82 | 30.75 | 32.95 | 716,766 | +2.21(+7.19%) |
Jun 04, 2021 | 30.48 | 30.95 | 29.58 | 30.74 | 302,165 | +0.05(+0.16%) |
Jun 03, 2021 | 30.70 | 31.44 | 29.68 | 30.69 | 439,521 | -0.44(-1.41%) |
Jun 02, 2021 | 30.22 | 31.17 | 29.38 | 31.13 | 386,648 | +1.19(+3.97%) |