Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.11 | 56.81 | 54.62 | 56.23 | 35,291 | +1.29(+2.35%) |
Aug 30, 2021 | 55.11 | 55.15 | 53.98 | 54.94 | 13,660 | -0.05(-0.10%) |
Aug 27, 2021 | 54.35 | 55.80 | 53.71 | 55.00 | 16,593 | +0.48(+0.89%) |
Aug 26, 2021 | 55.80 | 56.82 | 54.30 | 54.51 | 17,791 | -1.88(-3.33%) |
Aug 25, 2021 | 57.09 | 57.09 | 55.43 | 56.39 | 24,396 | -0.51(-0.90%) |
Aug 24, 2021 | 55.21 | 56.93 | 54.84 | 56.90 | 52,309 | +1.75(+3.16%) |
Aug 23, 2021 | 53.71 | 55.16 | 53.55 | 55.16 | 19,468 | +2.26(+4.26%) |
Aug 20, 2021 | 51.88 | 53.44 | 51.88 | 52.90 | 33,698 | +0.27(+0.51%) |
Aug 19, 2021 | 54.68 | 54.84 | 52.10 | 52.63 | 44,330 | -2.90(-5.22%) |
Aug 18, 2021 | 55.70 | 56.93 | 53.94 | 55.53 | 33,381 | +0.43(+0.78%) |
Aug 17, 2021 | 56.45 | 56.72 | 54.51 | 55.11 | 43,028 | -1.99(-3.48%) |
Aug 16, 2021 | 58.81 | 58.92 | 56.50 | 57.09 | 37,771 | -1.72(-2.92%) |
Aug 13, 2021 | 59.40 | 59.62 | 58.44 | 58.81 | 35,302 | -1.07(-1.79%) |
Aug 12, 2021 | 61.01 | 61.01 | 59.62 | 59.89 | 15,563 | -1.18(-1.93%) |
Aug 11, 2021 | 62.57 | 62.57 | 60.85 | 61.07 | 19,006 | -1.02(-1.64%) |
Aug 10, 2021 | 61.34 | 62.67 | 61.12 | 62.09 | 18,114 | +1.12(+1.84%) |
Aug 09, 2021 | 61.45 | 61.45 | 59.63 | 60.97 | 19,602 | +0.54(+0.90%) |
Aug 06, 2021 | 61.28 | 61.28 | 59.89 | 60.42 | 27,347 | -1.02(-1.66%) |
Aug 05, 2021 | 59.89 | 62.03 | 59.89 | 61.44 | 20,141 | +2.26(+3.81%) |
Aug 04, 2021 | 60.74 | 60.96 | 59.13 | 59.19 | 27,531 | -2.04(-3.33%) |
Aug 03, 2021 | 61.82 | 61.82 | 60.15 | 61.23 | 20,226 | -0.64(-1.04%) |
Aug 02, 2021 | 62.36 | 63.11 | 61.29 | 61.87 | 17,464 | +0.38(+0.61%) |
Jul 30, 2021 | 62.52 | 63.11 | 61.14 | 61.50 | 38,860 | -1.40(-2.22%) |
Jul 29, 2021 | 65.58 | 65.58 | 62.87 | 62.89 | 30,087 | -1.56(-2.42%) |
Jul 28, 2021 | 60.15 | 64.45 | 60.15 | 64.45 | 51,458 | +5.05(+8.50%) |
Jul 27, 2021 | 61.39 | 61.98 | 59.13 | 59.40 | 27,086 | -2.69(-4.33%) |
Jul 26, 2021 | 61.04 | 62.95 | 61.04 | 62.09 | 22,270 | +0.59(+0.96%) |
Jul 23, 2021 | 62.30 | 62.95 | 61.01 | 61.50 | 20,930 | -0.64(-1.04%) |
Jul 22, 2021 | 64.45 | 64.45 | 62.03 | 62.14 | 18,393 | -2.20(-3.42%) |
Jul 21, 2021 | 63.22 | 64.56 | 62.57 | 64.34 | 47,784 | +1.77(+2.83%) |
Jul 20, 2021 | 61.07 | 62.62 | 59.83 | 62.57 | 29,624 | +1.02(+1.66%) |
Jul 19, 2021 | 60.15 | 61.55 | 59.67 | 61.55 | 55,679 | -0.75(-1.21%) |
Jul 16, 2021 | 64.61 | 65.42 | 61.82 | 62.30 | 59,092 | -1.77(-2.77%) |
Jul 15, 2021 | 65.63 | 66.17 | 62.95 | 64.07 | 56,877 | -1.56(-2.37%) |
Jul 14, 2021 | 70.84 | 70.84 | 65.52 | 65.63 | 44,455 | -3.65(-5.27%) |
Jul 13, 2021 | 68.69 | 71.27 | 68.69 | 69.28 | 29,649 | +0.59(+0.86%) |
Jul 12, 2021 | 68.91 | 68.91 | 67.67 | 68.69 | 24,804 | -0.32(-0.47%) |
Jul 09, 2021 | 68.75 | 69.07 | 68.09 | 69.02 | 17,007 | +0.81(+1.18%) |
Jul 08, 2021 | 68.00 | 69.23 | 67.19 | 68.21 | 22,804 | -1.24(-1.78%) |
Jul 07, 2021 | 70.36 | 70.68 | 67.39 | 69.45 | 30,948 | -0.81(-1.15%) |
Jul 06, 2021 | 72.24 | 72.88 | 70.09 | 70.25 | 32,186 | -2.63(-3.61%) |
Jul 02, 2021 | 73.58 | 73.58 | 72.00 | 72.88 | 19,411 | -0.70(-0.95%) |
Jul 01, 2021 | 73.80 | 74.60 | 72.61 | 73.58 | 44,293 | -0.43(-0.58%) |
Jun 30, 2021 | 74.39 | 74.55 | 72.56 | 74.01 | 19,622 | -0.11(-0.14%) |
Jun 29, 2021 | 75.73 | 76.64 | 73.58 | 74.12 | 28,378 | -1.84(-2.43%) |
Jun 28, 2021 | 77.14 | 77.83 | 75.32 | 75.96 | 29,344 | -0.85(-1.11%) |
Jun 25, 2021 | 77.35 | 77.51 | 75.96 | 76.82 | 42,613 | -0.43(-0.55%) |
Jun 24, 2021 | 76.18 | 77.24 | 76.18 | 77.24 | 40,547 | +1.81(+2.40%) |
Jun 23, 2021 | 73.51 | 76.02 | 73.48 | 75.43 | 22,781 | +2.56(+3.51%) |
Jun 22, 2021 | 74.04 | 74.10 | 72.07 | 72.87 | 31,729 | -1.01(-1.37%) |
Jun 21, 2021 | 73.62 | 74.04 | 71.75 | 73.88 | 37,329 | +0.96(+1.32%) |
Jun 18, 2021 | 75.06 | 75.48 | 72.55 | 72.92 | 35,289 | -3.09(-4.07%) |
Jun 17, 2021 | 76.71 | 77.03 | 75.14 | 76.02 | 14,146 | -1.17(-1.52%) |
Jun 16, 2021 | 76.71 | 77.51 | 75.22 | 77.19 | 25,074 | -0.21(-0.28%) |
Jun 15, 2021 | 78.95 | 79.56 | 77.03 | 77.40 | 34,294 | -2.08(-2.62%) |
Jun 14, 2021 | 80.60 | 81.88 | 79.27 | 79.48 | 30,952 | -1.55(-1.91%) |
Jun 11, 2021 | 81.62 | 81.62 | 80.18 | 81.03 | 21,321 | +0.21(+0.26%) |
Jun 10, 2021 | 84.02 | 84.39 | 80.12 | 80.82 | 32,097 | -2.99(-3.56%) |
Jun 09, 2021 | 84.23 | 86.42 | 83.27 | 83.80 | 72,378 | +0.27(+0.32%) |
Jun 08, 2021 | 84.60 | 84.82 | 81.46 | 83.54 | 43,701 | +0.69(+0.84%) |
Jun 07, 2021 | 80.07 | 83.48 | 79.06 | 82.84 | 48,649 | +3.15(+3.95%) |
Jun 04, 2021 | 84.02 | 84.28 | 79.59 | 79.70 | 60,928 | -3.95(-4.72%) |
Jun 03, 2021 | 84.28 | 87.86 | 82.42 | 83.64 | 105,809 | +0.85(+1.03%) |
Jun 02, 2021 | 79.43 | 82.84 | 78.84 | 82.79 | 84,183 | +3.95(+5.01%) |