Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.01 | 76.21 | 73.90 | 75.13 | 304,002 | -1.16(-1.52%) |
Aug 30, 2021 | 76.55 | 77.57 | 74.21 | 76.29 | 302,767 | -0.07(-0.09%) |
Aug 27, 2021 | 74.91 | 76.82 | 74.47 | 76.36 | 409,640 | +1.47(+1.96%) |
Aug 26, 2021 | 76.38 | 76.38 | 73.53 | 74.90 | 315,954 | -0.60(-0.80%) |
Aug 25, 2021 | 77.03 | 79.28 | 74.92 | 75.50 | 486,047 | -1.48(-1.92%) |
Aug 24, 2021 | 74.39 | 78.69 | 74.39 | 76.98 | 561,308 | +2.99(+4.04%) |
Aug 23, 2021 | 69.43 | 74.11 | 69.06 | 73.99 | 858,317 | +5.25(+7.64%) |
Aug 20, 2021 | 67.04 | 69.42 | 66.24 | 68.74 | 313,851 | +1.69(+2.52%) |
Aug 19, 2021 | 66.77 | 68.36 | 63.97 | 67.04 | 707,783 | -2.01(-2.91%) |
Aug 18, 2021 | 67.06 | 69.66 | 66.57 | 69.05 | 701,618 | +2.75(+4.15%) |
Aug 17, 2021 | 65.67 | 67.47 | 63.80 | 66.30 | 300,791 | -0.16(-0.24%) |
Aug 16, 2021 | 63.52 | 67.47 | 62.12 | 66.46 | 478,723 | +2.53(+3.95%) |
Aug 13, 2021 | 65.15 | 65.35 | 63.77 | 63.93 | 249,820 | -0.86(-1.33%) |
Aug 12, 2021 | 65.11 | 65.43 | 63.49 | 64.80 | 205,496 | -0.32(-0.49%) |
Aug 11, 2021 | 64.83 | 65.71 | 63.46 | 65.12 | 317,041 | +0.54(+0.84%) |
Aug 10, 2021 | 61.51 | 65.57 | 60.98 | 64.57 | 394,867 | +3.14(+5.10%) |
Aug 09, 2021 | 63.20 | 63.20 | 60.54 | 61.44 | 309,146 | -2.22(-3.48%) |
Aug 06, 2021 | 64.30 | 65.13 | 61.46 | 63.65 | 244,874 | -0.21(-0.32%) |
Aug 05, 2021 | 62.34 | 63.94 | 61.65 | 63.86 | 324,439 | +2.40(+3.91%) |
Aug 04, 2021 | 61.63 | 63.54 | 59.85 | 61.45 | 397,484 | -0.39(-0.64%) |
Aug 03, 2021 | 61.05 | 62.88 | 57.51 | 61.85 | 432,922 | -0.23(-0.37%) |
Aug 02, 2021 | 60.68 | 64.14 | 60.68 | 62.08 | 483,720 | +1.88(+3.12%) |
Jul 30, 2021 | 60.73 | 61.61 | 58.98 | 60.20 | 244,528 | -1.16(-1.89%) |
Jul 29, 2021 | 60.75 | 62.40 | 59.64 | 61.36 | 215,727 | +1.37(+2.28%) |
Jul 28, 2021 | 58.14 | 60.65 | 57.91 | 60.00 | 241,503 | +2.64(+4.61%) |
Jul 27, 2021 | 59.44 | 59.59 | 56.35 | 57.35 | 406,235 | -3.05(-5.04%) |
Jul 26, 2021 | 60.05 | 62.42 | 59.02 | 60.40 | 260,364 | +0.56(+0.94%) |
Jul 23, 2021 | 61.93 | 62.45 | 58.69 | 59.84 | 415,815 | -2.55(-4.08%) |
Jul 22, 2021 | 63.28 | 63.96 | 61.45 | 62.38 | 444,002 | -0.42(-0.67%) |
Jul 21, 2021 | 58.68 | 62.83 | 58.60 | 62.80 | 368,631 | +4.74(+8.17%) |
Jul 20, 2021 | 57.75 | 58.53 | 56.36 | 58.06 | 366,266 | +1.60(+2.83%) |
Jul 19, 2021 | 53.23 | 56.92 | 51.81 | 56.46 | 652,646 | +0.95(+1.71%) |
Jul 16, 2021 | 59.21 | 59.58 | 54.72 | 55.51 | 564,046 | -3.31(-5.63%) |
Jul 15, 2021 | 59.38 | 60.11 | 57.34 | 58.83 | 509,625 | -1.02(-1.70%) |
Jul 14, 2021 | 62.46 | 63.40 | 58.85 | 59.85 | 450,355 | -2.16(-3.49%) |
Jul 13, 2021 | 64.68 | 65.12 | 61.43 | 62.01 | 418,868 | -3.35(-5.13%) |
Jul 12, 2021 | 63.96 | 65.53 | 61.59 | 65.36 | 272,416 | +0.99(+1.54%) |
Jul 09, 2021 | 61.64 | 64.58 | 61.21 | 64.37 | 331,189 | +3.47(+5.69%) |
Jul 08, 2021 | 62.29 | 62.88 | 59.17 | 60.90 | 951,536 | -4.67(-7.13%) |
Jul 07, 2021 | 66.00 | 67.65 | 64.06 | 65.57 | 436,211 | -1.31(-1.96%) |
Jul 06, 2021 | 67.48 | 68.24 | 64.93 | 66.89 | 310,861 | -0.34(-0.51%) |
Jul 02, 2021 | 67.48 | 68.03 | 64.32 | 67.23 | 345,463 | +0.40(+0.60%) |
Jul 01, 2021 | 68.89 | 69.06 | 64.10 | 66.82 | 558,003 | -1.78(-2.59%) |
Jun 30, 2021 | 66.11 | 69.06 | 64.77 | 68.60 | 369,660 | +2.16(+3.25%) |
Jun 29, 2021 | 68.80 | 69.24 | 65.71 | 66.44 | 417,630 | -2.04(-2.97%) |
Jun 28, 2021 | 70.75 | 70.80 | 67.01 | 68.48 | 471,609 | -1.88(-2.67%) |
Jun 25, 2021 | 68.25 | 71.01 | 68.21 | 70.35 | 456,772 | +2.64(+3.89%) |
Jun 24, 2021 | 66.43 | 68.05 | 65.70 | 67.72 | 485,228 | +2.05(+3.13%) |
Jun 23, 2021 | 67.41 | 67.74 | 64.87 | 65.66 | 339,485 | -1.32(-1.97%) |
Jun 22, 2021 | 66.12 | 67.23 | 63.88 | 66.98 | 364,186 | +1.97(+3.02%) |
Jun 21, 2021 | 64.44 | 66.49 | 64.28 | 65.02 | 357,044 | +0.58(+0.90%) |
Jun 18, 2021 | 63.10 | 65.36 | 62.17 | 64.44 | 327,069 | +0.29(+0.45%) |
Jun 17, 2021 | 65.58 | 66.95 | 62.14 | 64.15 | 500,720 | -2.05(-3.10%) |
Jun 16, 2021 | 63.39 | 66.98 | 63.39 | 66.21 | 542,429 | +3.02(+4.78%) |
Jun 15, 2021 | 64.59 | 65.50 | 60.25 | 63.19 | 501,275 | -0.80(-1.26%) |
Jun 14, 2021 | 67.42 | 67.83 | 62.66 | 63.99 | 563,300 | -2.05(-3.11%) |
Jun 11, 2021 | 64.51 | 66.59 | 63.54 | 66.05 | 399,800 | +2.42(+3.81%) |
Jun 10, 2021 | 61.70 | 64.79 | 61.53 | 63.62 | 517,025 | +3.19(+5.28%) |
Jun 09, 2021 | 60.19 | 62.40 | 59.99 | 60.44 | 544,133 | +0.33(+0.55%) |
Jun 08, 2021 | 60.48 | 60.82 | 57.92 | 60.11 | 366,603 | +0.02(+0.03%) |
Jun 07, 2021 | 56.10 | 60.29 | 55.97 | 60.09 | 528,868 | +4.36(+7.82%) |
Jun 04, 2021 | 55.39 | 56.02 | 53.85 | 55.73 | 416,650 | -0.11(-0.19%) |
Jun 03, 2021 | 57.46 | 57.67 | 55.40 | 55.83 | 495,599 | -2.22(-3.82%) |
Jun 02, 2021 | 58.95 | 59.41 | 57.31 | 58.05 | 347,044 | -0.65(-1.11%) |