Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.30 | 63.67 | 61.16 | 61.68 | 1,998,152 | -0.55(-0.88%) |
Aug 30, 2021 | 61.20 | 62.72 | 59.57 | 62.23 | 1,575,529 | +2.24(+3.73%) |
Aug 27, 2021 | 56.98 | 60.00 | 56.63 | 59.99 | 1,371,559 | +3.19(+5.62%) |
Aug 26, 2021 | 56.08 | 58.65 | 56.00 | 56.80 | 1,528,752 | +0.98(+1.76%) |
Aug 25, 2021 | 54.88 | 55.88 | 53.13 | 55.82 | 1,422,669 | +0.31(+0.56%) |
Aug 24, 2021 | 55.75 | 56.11 | 54.02 | 55.51 | 1,538,331 | +0.28(+0.51%) |
Aug 23, 2021 | 54.01 | 56.00 | 53.10 | 55.23 | 2,257,224 | +2.06(+3.87%) |
Aug 20, 2021 | 51.43 | 53.19 | 51.25 | 53.17 | 1,222,034 | +1.80(+3.50%) |
Aug 19, 2021 | 51.51 | 53.07 | 50.55 | 51.37 | 1,514,825 | -1.69(-3.19%) |
Aug 18, 2021 | 52.00 | 53.76 | 50.52 | 53.06 | 3,003,258 | +1.92(+3.75%) |
Aug 17, 2021 | 51.12 | 51.40 | 48.80 | 51.14 | 1,565,644 | -0.26(-0.51%) |
Aug 16, 2021 | 53.66 | 53.66 | 51.20 | 51.40 | 1,054,642 | -2.07(-3.87%) |
Aug 13, 2021 | 54.46 | 54.97 | 52.53 | 53.47 | 1,835,689 | -1.51(-2.75%) |
Aug 12, 2021 | 55.62 | 56.52 | 54.27 | 54.98 | 1,106,437 | -0.87(-1.56%) |
Aug 11, 2021 | 56.77 | 57.97 | 55.74 | 55.85 | 1,244,814 | -1.78(-3.09%) |
Aug 10, 2021 | 53.51 | 57.79 | 52.53 | 57.63 | 3,270,523 | +4.29(+8.04%) |
Aug 09, 2021 | 53.00 | 54.01 | 51.54 | 53.34 | 5,588,054 | -0.66(-1.22%) |
Aug 06, 2021 | 59.41 | 59.44 | 53.70 | 54.00 | 3,094,933 | -3.44(-5.99%) |
Aug 05, 2021 | 57.50 | 58.29 | 52.73 | 57.44 | 4,737,332 | -1.36(-2.31%) |
Aug 04, 2021 | 59.60 | 63.10 | 57.91 | 58.80 | 2,855,362 | -1.91(-3.15%) |
Aug 03, 2021 | 55.76 | 63.48 | 55.34 | 60.71 | 4,249,272 | +4.06(+7.17%) |
Aug 02, 2021 | 52.43 | 59.37 | 51.64 | 56.65 | 6,609,683 | +5.15(+10.00%) |
Jul 30, 2021 | 51.00 | 53.80 | 50.75 | 51.50 | 816,792 | -0.16(-0.31%) |
Jul 29, 2021 | 53.89 | 54.39 | 51.55 | 51.66 | 794,260 | -1.61(-3.02%) |
Jul 28, 2021 | 53.21 | 55.52 | 52.20 | 53.27 | 963,462 | +0.48(+0.91%) |
Jul 27, 2021 | 55.00 | 55.05 | 50.60 | 52.79 | 461,491 | -1.73(-3.17%) |
Jul 26, 2021 | 55.00 | 55.97 | 53.75 | 54.52 | 397,233 | -0.10(-0.18%) |
Jul 23, 2021 | 54.46 | 56.31 | 53.14 | 54.62 | 611,943 | +1.65(+3.11%) |
Jul 22, 2021 | 53.38 | 55.39 | 52.07 | 52.97 | 506,145 | +0.30(+0.57%) |
Jul 21, 2021 | 51.19 | 53.97 | 50.96 | 52.67 | 543,211 | +1.09(+2.11%) |
Jul 20, 2021 | 51.30 | 51.76 | 49.15 | 51.58 | 430,044 | +0.29(+0.57%) |
Jul 19, 2021 | 47.30 | 51.82 | 47.09 | 51.29 | 816,465 | +2.77(+5.71%) |
Jul 16, 2021 | 48.71 | 49.35 | 47.82 | 48.52 | 556,187 | +1.07(+2.26%) |
Jul 15, 2021 | 50.30 | 50.54 | 45.80 | 47.45 | 795,941 | -3.48(-6.83%) |
Jul 14, 2021 | 55.05 | 55.05 | 50.30 | 50.93 | 468,411 | -3.33(-6.14%) |
Jul 13, 2021 | 55.83 | 57.15 | 54.09 | 54.26 | 288,581 | -1.51(-2.71%) |
Jul 12, 2021 | 58.51 | 58.65 | 54.80 | 55.77 | 460,324 | -1.67(-2.91%) |
Jul 09, 2021 | 55.18 | 58.00 | 55.12 | 57.44 | 565,204 | +2.62(+4.78%) |
Jul 08, 2021 | 53.41 | 54.89 | 51.77 | 54.82 | 282,516 | +0.31(+0.57%) |
Jul 07, 2021 | 55.27 | 55.48 | 53.95 | 54.51 | 383,599 | +0.07(+0.13%) |
Jul 06, 2021 | 55.97 | 56.08 | 53.50 | 54.44 | 314,484 | -1.65(-2.94%) |
Jul 02, 2021 | 55.00 | 56.91 | 54.11 | 56.09 | 398,632 | +2.28(+4.24%) |
Jul 01, 2021 | 55.05 | 55.61 | 53.34 | 53.81 | 637,291 | -1.78(-3.20%) |
Jun 30, 2021 | 54.23 | 55.83 | 52.63 | 55.59 | 434,607 | +0.77(+1.40%) |
Jun 29, 2021 | 55.65 | 56.08 | 53.68 | 54.82 | 579,005 | -0.62(-1.12%) |
Jun 28, 2021 | 52.59 | 57.88 | 51.22 | 55.44 | 850,975 | +4.22(+8.24%) |
Jun 25, 2021 | 50.33 | 52.72 | 49.76 | 51.22 | 2,239,487 | +1.49(+3.00%) |
Jun 24, 2021 | 52.46 | 53.49 | 49.27 | 49.73 | 648,283 | -2.31(-4.44%) |
Jun 23, 2021 | 52.34 | 55.87 | 51.52 | 52.04 | 945,272 | +0.55(+1.07%) |
Jun 22, 2021 | 46.16 | 53.60 | 46.00 | 51.49 | 1,344,436 | +5.33(+11.55%) |
Jun 21, 2021 | 47.40 | 47.74 | 45.72 | 46.16 | 272,986 | -0.84(-1.79%) |
Jun 18, 2021 | 46.44 | 47.92 | 46.02 | 47.00 | 1,143,544 | +0.72(+1.56%) |
Jun 17, 2021 | 46.23 | 48.40 | 45.57 | 46.28 | 338,258 | -0.25(-0.54%) |
Jun 16, 2021 | 44.15 | 46.84 | 43.99 | 46.53 | 456,163 | +2.57(+5.85%) |
Jun 15, 2021 | 42.25 | 44.37 | 42.25 | 43.96 | 286,118 | +0.30(+0.69%) |
Jun 14, 2021 | 42.00 | 44.00 | 41.76 | 43.66 | 270,823 | +2.29(+5.54%) |
Jun 11, 2021 | 41.50 | 41.50 | 40.49 | 41.37 | 128,537 | +0.13(+0.32%) |
Jun 10, 2021 | 40.90 | 41.47 | 40.01 | 41.24 | 130,790 | +0.60(+1.48%) |
Jun 09, 2021 | 40.26 | 41.48 | 40.02 | 40.64 | 178,932 | +0.43(+1.07%) |
Jun 08, 2021 | 39.42 | 40.77 | 39.25 | 40.21 | 260,671 | +1.29(+3.31%) |
Jun 07, 2021 | 39.96 | 39.97 | 38.65 | 38.92 | 150,135 | -1.15(-2.87%) |
Jun 04, 2021 | 40.11 | 41.00 | 39.95 | 40.07 | 117,481 | +0.05(+0.12%) |
Jun 03, 2021 | 41.12 | 41.18 | 39.83 | 40.02 | 90,087 | -1.10(-2.68%) |
Jun 02, 2021 | 41.29 | 41.56 | 40.66 | 41.12 | 76,166 | -0.06(-0.15%) |