Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.00 | 62.15 | 60.00 | 61.89 | 37,252 | +3.84(+6.61%) |
Aug 30, 2021 | 57.62 | 58.74 | 57.00 | 58.05 | 257,080 | -0.95(-1.61%) |
Aug 27, 2021 | 59.02 | 61.00 | 58.80 | 59.00 | 46,092 | -1.18(-1.96%) |
Aug 26, 2021 | 61.00 | 61.00 | 59.97 | 60.18 | 58,151 | -0.55(-0.91%) |
Aug 25, 2021 | 62.00 | 62.00 | 60.42 | 60.73 | 140,131 | -1.56(-2.51%) |
Aug 24, 2021 | 60.60 | 62.51 | 60.40 | 62.30 | 84,737 | +5.02(+8.76%) |
Aug 23, 2021 | 56.40 | 57.28 | 56.15 | 57.28 | 62,073 | +1.33(+2.38%) |
Aug 20, 2021 | 54.35 | 56.35 | 54.35 | 55.95 | 63,207 | +2.05(+3.80%) |
Aug 19, 2021 | 54.15 | 54.68 | 53.45 | 53.90 | 44,158 | -4.02(-6.94%) |
Aug 18, 2021 | 56.25 | 58.12 | 56.25 | 57.92 | 19,505 | +2.72(+4.93%) |
Aug 17, 2021 | 56.00 | 56.70 | 55.11 | 55.20 | 67,651 | -2.22(-3.87%) |
Aug 16, 2021 | 58.65 | 58.65 | 57.20 | 57.42 | 31,537 | -2.80(-4.64%) |
Aug 13, 2021 | 59.75 | 60.55 | 59.71 | 60.22 | 13,629 | -0.94(-1.54%) |
Aug 12, 2021 | 62.50 | 62.50 | 60.59 | 61.16 | 37,500 | -1.14(-1.83%) |
Aug 11, 2021 | 62.62 | 63.00 | 61.65 | 62.30 | 818,090 | +0.24(+0.39%) |
Aug 10, 2021 | 62.00 | 62.93 | 61.64 | 62.06 | 19,142 | +1.76(+2.92%) |
Aug 09, 2021 | 58.50 | 61.15 | 58.50 | 60.30 | 38,770 | +2.55(+4.42%) |
Aug 06, 2021 | 58.09 | 59.16 | 57.12 | 57.75 | 44,299 | +0.40(+0.70%) |
Aug 05, 2021 | 57.50 | 58.63 | 56.90 | 57.35 | 423,082 | -1.75(-2.96%) |
Aug 04, 2021 | 59.00 | 59.38 | 58.00 | 59.10 | 53,067 | +2.35(+4.14%) |
Aug 03, 2021 | 58.25 | 58.25 | 56.00 | 56.75 | 61,219 | -4.80(-7.80%) |
Aug 02, 2021 | 59.64 | 61.81 | 59.37 | 61.55 | 58,040 | +0.44(+0.72%) |
Jul 30, 2021 | 61.50 | 61.80 | 60.81 | 61.11 | 12,474 | -0.89(-1.44%) |
Jul 29, 2021 | 64.38 | 64.38 | 61.24 | 62.00 | 40,234 | +0.27(+0.44%) |
Jul 28, 2021 | 57.27 | 62.62 | 57.27 | 61.73 | 222,978 | +3.03(+5.16%) |
Jul 27, 2021 | 56.04 | 58.70 | 55.76 | 58.70 | 113,677 | -1.40(-2.34%) |
Jul 26, 2021 | 63.45 | 63.45 | 59.50 | 60.10 | 93,099 | -6.46(-9.70%) |
Jul 23, 2021 | 65.66 | 69.89 | 65.66 | 66.56 | 66,730 | -3.07(-4.41%) |
Jul 22, 2021 | 69.00 | 70.15 | 69.00 | 69.63 | 12,559 | -0.37(-0.52%) |
Jul 21, 2021 | 69.75 | 70.00 | 69.00 | 70.00 | 17,821 | -0.17(-0.24%) |
Jul 20, 2021 | 69.68 | 70.25 | 69.25 | 70.17 | 21,913 | +0.19(+0.28%) |
Jul 19, 2021 | 70.00 | 71.26 | 69.51 | 69.98 | 15,884 | -1.50(-2.10%) |
Jul 16, 2021 | 72.21 | 72.21 | 71.40 | 71.47 | 9,406 | -1.24(-1.70%) |
Jul 15, 2021 | 72.42 | 73.36 | 71.82 | 72.71 | 5,093 | +0.91(+1.27%) |
Jul 14, 2021 | 72.28 | 73.05 | 71.60 | 71.80 | 33,002 | +0.94(+1.33%) |
Jul 13, 2021 | 70.00 | 71.90 | 70.00 | 70.86 | 32,293 | +2.65(+3.89%) |
Jul 12, 2021 | 66.52 | 69.46 | 66.52 | 68.21 | 31,069 | -2.49(-3.53%) |
Jul 09, 2021 | 69.50 | 70.75 | 69.50 | 70.70 | 19,893 | +2.51(+3.69%) |
Jul 08, 2021 | 65.62 | 69.50 | 65.62 | 68.19 | 23,075 | -1.81(-2.59%) |
Jul 07, 2021 | 70.19 | 70.35 | 69.61 | 70.00 | 22,632 | -1.71(-2.38%) |
Jul 06, 2021 | 71.98 | 72.86 | 71.25 | 71.71 | 10,992 | -2.54(-3.42%) |
Jul 02, 2021 | 74.50 | 74.60 | 74.12 | 74.25 | 14,350 | -0.34(-0.45%) |
Jul 01, 2021 | 75.20 | 75.20 | 74.11 | 74.59 | 12,106 | -0.61(-0.82%) |
Jun 30, 2021 | 76.84 | 76.84 | 75.00 | 75.20 | 23,635 | -1.41(-1.84%) |
Jun 29, 2021 | 75.24 | 76.73 | 75.24 | 76.61 | 6,795 | -0.59(-0.76%) |
Jun 28, 2021 | 77.91 | 77.91 | 74.42 | 77.20 | 11,283 | -0.39(-0.50%) |
Jun 25, 2021 | 76.08 | 77.59 | 76.08 | 77.59 | 8,681 | +1.89(+2.50%) |
Jun 24, 2021 | 75.00 | 75.90 | 75.00 | 75.70 | 12,005 | +0.50(+0.66%) |
Jun 23, 2021 | 74.46 | 75.71 | 74.46 | 75.20 | 8,875 | +1.15(+1.55%) |
Jun 22, 2021 | 74.92 | 74.92 | 74.00 | 74.05 | 30,569 | -1.72(-2.27%) |
Jun 21, 2021 | 76.06 | 76.06 | 75.72 | 75.77 | 9,287 | -1.58(-2.04%) |
Jun 18, 2021 | 77.50 | 77.50 | 77.05 | 77.35 | 6,885 | -0.92(-1.18%) |
Jun 17, 2021 | 78.04 | 78.51 | 77.55 | 78.27 | 15,076 | +1.58(+2.05%) |
Jun 16, 2021 | 76.15 | 77.63 | 76.00 | 76.69 | 17,641 | -0.26(-0.33%) |
Jun 15, 2021 | 77.10 | 77.19 | 76.70 | 76.95 | 10,676 | -0.21(-0.27%) |
Jun 14, 2021 | 76.79 | 77.47 | 76.79 | 77.16 | 19,236 | +0.13(+0.17%) |
Jun 11, 2021 | 79.30 | 79.30 | 76.84 | 77.03 | 13,815 | -1.45(-1.85%) |
Jun 10, 2021 | 77.00 | 78.74 | 77.00 | 78.48 | 19,322 | +1.14(+1.47%) |
Jun 09, 2021 | 76.38 | 77.90 | 76.38 | 77.34 | 8,798 | -0.06(-0.08%) |
Jun 08, 2021 | 77.73 | 77.73 | 77.00 | 77.40 | 6,664 | -0.52(-0.67%) |
Jun 07, 2021 | 74.75 | 77.94 | 74.75 | 77.92 | 6,481 | -1.73(-2.17%) |
Jun 04, 2021 | 76.63 | 79.81 | 76.63 | 79.65 | 11,996 | +1.46(+1.86%) |
Jun 03, 2021 | 79.25 | 81.60 | 78.19 | 78.19 | 16,507 | -3.18(-3.90%) |
Jun 02, 2021 | 81.10 | 81.37 | 80.68 | 81.37 | 48,518 | +0.01(+0.01%) |