Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 86.75 | 91.25 | 85.25 | 91.25 | 2,651 | +7.25(+8.63%) |
Aug 30, 2021 | 85.75 | 87.50 | 84.00 | 84.00 | 1,434 | -1.50(-1.75%) |
Aug 27, 2021 | 84.50 | 88.25 | 83.59 | 85.50 | 1,485 | +1.50(+1.79%) |
Aug 26, 2021 | 84.50 | 87.50 | 83.25 | 84.00 | 1,726 | -1.00(-1.18%) |
Aug 25, 2021 | 84.25 | 87.25 | 84.25 | 85.00 | 986 | +0.50(+0.59%) |
Aug 24, 2021 | 82.00 | 85.75 | 81.97 | 84.50 | 1,551 | +2.50(+3.05%) |
Aug 23, 2021 | 76.25 | 84.25 | 76.25 | 82.00 | 2,965 | +7.00(+9.33%) |
Aug 20, 2021 | 77.25 | 78.72 | 75.00 | 75.00 | 3,650 | -2.50(-3.23%) |
Aug 19, 2021 | 76.25 | 79.25 | 75.00 | 77.50 | 2,767 | +1.25(+1.64%) |
Aug 18, 2021 | 79.50 | 80.75 | 74.75 | 76.25 | 7,140 | -3.00(-3.79%) |
Aug 17, 2021 | 79.25 | 82.25 | 77.50 | 79.25 | 2,085 | +0.25(+0.32%) |
Aug 16, 2021 | 83.50 | 84.25 | 78.05 | 79.00 | 4,506 | -3.50(-4.24%) |
Aug 13, 2021 | 82.50 | 83.50 | 81.81 | 82.50 | 937 | +0.00(+0.00%) |
Aug 12, 2021 | 84.00 | 84.50 | 81.75 | 82.50 | 1,388 | -2.25(-2.65%) |
Aug 11, 2021 | 84.75 | 85.25 | 82.50 | 84.75 | 1,403 | +1.00(+1.19%) |
Aug 10, 2021 | 87.50 | 88.00 | 83.50 | 83.75 | 1,714 | -3.75(-4.29%) |
Aug 09, 2021 | 90.00 | 91.50 | 87.50 | 87.50 | 2,359 | -4.00(-4.37%) |
Aug 06, 2021 | 84.75 | 98.25 | 83.25 | 91.50 | 13,274 | +6.75(+7.96%) |
Aug 05, 2021 | 82.50 | 85.50 | 81.25 | 84.75 | 2,637 | +2.75(+3.35%) |
Aug 04, 2021 | 82.75 | 84.78 | 81.25 | 82.00 | 1,945 | -1.00(-1.20%) |
Aug 03, 2021 | 85.25 | 85.38 | 83.00 | 83.00 | 1,850 | -2.00(-2.35%) |
Aug 02, 2021 | 85.75 | 86.50 | 83.00 | 85.00 | 3,653 | +0.00(+0.00%) |
Jul 30, 2021 | 88.25 | 88.75 | 85.00 | 85.00 | 6,163 | -5.00(-5.56%) |
Jul 29, 2021 | 91.00 | 91.50 | 87.00 | 90.00 | 3,507 | -0.75(-0.83%) |
Jul 28, 2021 | 84.75 | 90.75 | 84.00 | 90.75 | 2,346 | +7.25(+8.68%) |
Jul 27, 2021 | 86.25 | 86.25 | 82.75 | 83.50 | 3,177 | -3.00(-3.47%) |
Jul 26, 2021 | 89.00 | 90.75 | 85.25 | 86.50 | 3,693 | -2.75(-3.08%) |
Jul 23, 2021 | 91.25 | 92.50 | 88.75 | 89.25 | 2,336 | -2.50(-2.72%) |
Jul 22, 2021 | 96.00 | 97.50 | 90.75 | 91.75 | 2,415 | -4.00(-4.18%) |
Jul 21, 2021 | 88.25 | 97.25 | 88.25 | 95.75 | 5,041 | +7.25(+8.19%) |
Jul 20, 2021 | 87.25 | 90.25 | 87.00 | 88.50 | 4,657 | +1.00(+1.14%) |
Jul 19, 2021 | 88.25 | 89.50 | 86.25 | 87.50 | 4,839 | -0.25(-0.28%) |
Jul 16, 2021 | 90.50 | 91.11 | 87.75 | 87.75 | 2,279 | -3.25(-3.57%) |
Jul 15, 2021 | 89.50 | 91.50 | 87.78 | 91.00 | 4,060 | +0.00(+0.00%) |
Jul 14, 2021 | 96.00 | 98.75 | 89.75 | 91.00 | 4,099 | -3.50(-3.70%) |
Jul 13, 2021 | 97.00 | 97.44 | 92.00 | 94.50 | 6,690 | -3.00(-3.08%) |
Jul 12, 2021 | 102.25 | 103.00 | 96.50 | 97.50 | 6,481 | -4.00(-3.94%) |
Jul 09, 2021 | 97.25 | 102.50 | 95.16 | 101.50 | 6,270 | +4.00(+4.10%) |
Jul 08, 2021 | 98.25 | 99.00 | 95.50 | 97.50 | 7,721 | -2.50(-2.50%) |
Jul 07, 2021 | 108.75 | 109.25 | 97.25 | 100.00 | 12,505 | -7.75(-7.19%) |
Jul 06, 2021 | 120.00 | 120.25 | 106.25 | 107.75 | 104,271 | +8.50(+8.56%) |
Jul 02, 2021 | 100.00 | 101.00 | 97.00 | 99.25 | 1,883 | -0.75(-0.75%) |
Jul 01, 2021 | 100.25 | 102.00 | 98.75 | 100.00 | 3,277 | -0.25(-0.25%) |
Jun 30, 2021 | 99.25 | 101.25 | 99.00 | 100.25 | 5,184 | -0.50(-0.50%) |
Jun 29, 2021 | 100.50 | 104.00 | 99.50 | 100.75 | 4,475 | -0.75(-0.74%) |
Jun 28, 2021 | 103.75 | 108.50 | 100.00 | 101.50 | 14,560 | -1.25(-1.22%) |
Jun 25, 2021 | 103.75 | 104.38 | 100.50 | 102.75 | 81,098 | -1.75(-1.67%) |
Jun 24, 2021 | 107.25 | 108.00 | 101.25 | 104.50 | 16,342 | -1.75(-1.65%) |
Jun 23, 2021 | 104.00 | 106.25 | 100.25 | 106.25 | 7,513 | +2.50(+2.41%) |
Jun 22, 2021 | 107.50 | 108.00 | 101.50 | 103.75 | 6,868 | -4.25(-3.94%) |
Jun 21, 2021 | 110.75 | 112.25 | 104.00 | 108.00 | 7,961 | +0.50(+0.47%) |
Jun 18, 2021 | 105.75 | 108.75 | 103.78 | 107.50 | 7,506 | +1.50(+1.42%) |
Jun 17, 2021 | 107.50 | 111.25 | 103.75 | 106.00 | 8,824 | -3.00(-2.75%) |
Jun 16, 2021 | 115.75 | 117.39 | 106.57 | 109.00 | 12,002 | -7.25(-6.24%) |
Jun 15, 2021 | 120.75 | 122.25 | 115.50 | 116.25 | 10,920 | -3.00(-2.52%) |
Jun 14, 2021 | 128.25 | 129.25 | 116.00 | 119.25 | 29,485 | -4.50(-3.64%) |
Jun 11, 2021 | 123.00 | 128.50 | 109.25 | 123.75 | 83,270 | -4.50(-3.51%) |
Jun 10, 2021 | 86.00 | 147.50 | 85.00 | 128.25 | 233,803 | +42.00(+48.70%) |
Jun 09, 2021 | 84.75 | 89.25 | 84.75 | 86.25 | 8,488 | +2.25(+2.68%) |
Jun 08, 2021 | 86.25 | 86.25 | 83.00 | 84.00 | 2,944 | +0.00(+0.00%) |
Jun 07, 2021 | 82.25 | 84.50 | 81.25 | 84.00 | 3,055 | +2.50(+3.07%) |
Jun 04, 2021 | 82.25 | 83.25 | 80.00 | 81.50 | 3,419 | +0.25(+0.31%) |
Jun 03, 2021 | 84.50 | 86.75 | 80.25 | 81.25 | 4,346 | -2.00(-2.40%) |
Jun 02, 2021 | 83.50 | 85.75 | 82.00 | 83.25 | 2,137 | +0.75(+0.91%) |