Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.17 | 78.37 | 76.37 | 76.79 | 1,304,136 | -0.87(-1.12%) |
Aug 30, 2021 | 78.54 | 79.51 | 77.16 | 77.66 | 1,259,888 | -0.18(-0.24%) |
Aug 27, 2021 | 73.98 | 78.11 | 73.45 | 77.84 | 1,117,875 | +4.43(+6.04%) |
Aug 26, 2021 | 73.01 | 73.41 | 70.16 | 73.41 | 711,633 | +0.41(+0.56%) |
Aug 25, 2021 | 72.70 | 73.95 | 71.60 | 73.01 | 990,736 | +1.38(+1.92%) |
Aug 24, 2021 | 70.19 | 72.81 | 69.44 | 71.63 | 869,290 | +3.28(+4.79%) |
Aug 23, 2021 | 69.02 | 69.94 | 67.10 | 68.35 | 607,495 | +0.04(+0.06%) |
Aug 20, 2021 | 65.07 | 68.86 | 64.62 | 68.31 | 1,173,699 | +3.73(+5.78%) |
Aug 19, 2021 | 63.35 | 65.64 | 62.55 | 64.58 | 699,931 | +0.38(+0.59%) |
Aug 18, 2021 | 62.27 | 65.73 | 62.27 | 64.20 | 569,297 | +1.49(+2.38%) |
Aug 17, 2021 | 65.16 | 65.56 | 61.14 | 62.71 | 845,072 | -4.01(-6.02%) |
Aug 16, 2021 | 66.72 | 67.30 | 65.03 | 66.72 | 582,301 | -0.16(-0.23%) |
Aug 13, 2021 | 66.06 | 67.98 | 65.37 | 66.88 | 584,352 | +0.38(+0.57%) |
Aug 12, 2021 | 66.70 | 68.20 | 63.82 | 66.50 | 440,664 | -0.07(-0.10%) |
Aug 11, 2021 | 65.48 | 66.70 | 64.07 | 66.57 | 533,610 | +0.70(+1.06%) |
Aug 10, 2021 | 61.65 | 66.37 | 61.65 | 65.87 | 538,614 | +4.50(+7.33%) |
Aug 09, 2021 | 60.45 | 62.25 | 59.49 | 61.37 | 451,680 | +0.19(+0.32%) |
Aug 06, 2021 | 61.29 | 62.52 | 60.64 | 61.18 | 452,730 | +1.26(+2.10%) |
Aug 05, 2021 | 59.51 | 61.76 | 58.63 | 59.92 | 576,180 | +0.07(+0.11%) |
Aug 04, 2021 | 62.64 | 63.12 | 59.82 | 59.85 | 517,963 | -3.91(-6.13%) |
Aug 03, 2021 | 63.62 | 64.82 | 60.56 | 63.76 | 468,017 | +0.35(+0.55%) |
Aug 02, 2021 | 62.84 | 65.31 | 62.18 | 63.41 | 732,578 | +1.03(+1.65%) |
Jul 30, 2021 | 62.86 | 65.43 | 62.05 | 62.38 | 318,423 | -1.07(-1.68%) |
Jul 29, 2021 | 63.14 | 64.96 | 63.04 | 63.45 | 380,344 | +0.48(+0.77%) |
Jul 28, 2021 | 63.82 | 64.58 | 61.78 | 62.96 | 455,614 | -0.51(-0.81%) |
Jul 27, 2021 | 64.82 | 66.01 | 61.96 | 63.47 | 530,557 | -1.98(-3.03%) |
Jul 26, 2021 | 65.43 | 66.31 | 63.99 | 65.46 | 340,774 | +0.45(+0.70%) |
Jul 23, 2021 | 65.70 | 65.70 | 63.46 | 65.00 | 443,941 | +0.31(+0.48%) |
Jul 22, 2021 | 66.29 | 66.29 | 62.88 | 64.69 | 479,126 | -1.61(-2.42%) |
Jul 21, 2021 | 64.00 | 67.00 | 63.91 | 66.30 | 560,586 | +3.25(+5.15%) |
Jul 20, 2021 | 61.19 | 64.04 | 60.06 | 63.05 | 837,968 | +2.24(+3.69%) |
Jul 19, 2021 | 62.55 | 63.68 | 60.13 | 60.81 | 1,018,350 | -4.22(-6.48%) |
Jul 16, 2021 | 68.84 | 69.54 | 64.75 | 65.02 | 694,039 | -2.95(-4.34%) |
Jul 15, 2021 | 69.61 | 69.86 | 66.35 | 67.97 | 706,565 | -2.72(-3.84%) |
Jul 14, 2021 | 73.35 | 74.44 | 70.52 | 70.69 | 515,753 | -2.02(-2.78%) |
Jul 13, 2021 | 73.97 | 74.33 | 71.56 | 72.71 | 547,863 | -1.67(-2.25%) |
Jul 12, 2021 | 73.01 | 75.38 | 71.65 | 74.38 | 399,399 | +0.29(+0.39%) |
Jul 09, 2021 | 72.51 | 75.37 | 72.51 | 74.09 | 550,502 | +2.58(+3.61%) |
Jul 08, 2021 | 71.14 | 72.74 | 68.27 | 71.51 | 748,240 | -2.09(-2.84%) |
Jul 07, 2021 | 74.49 | 75.28 | 71.81 | 73.60 | 552,207 | -1.75(-2.32%) |
Jul 06, 2021 | 76.58 | 76.97 | 72.79 | 75.35 | 551,248 | -1.05(-1.38%) |
Jul 02, 2021 | 76.85 | 77.50 | 75.52 | 76.40 | 433,361 | -0.75(-0.98%) |
Jul 01, 2021 | 78.41 | 79.28 | 76.59 | 77.16 | 576,694 | -0.96(-1.23%) |
Jun 30, 2021 | 73.65 | 78.32 | 73.65 | 78.11 | 688,906 | +4.27(+5.79%) |
Jun 29, 2021 | 75.67 | 76.36 | 73.58 | 73.84 | 587,925 | -1.70(-2.25%) |
Jun 28, 2021 | 75.98 | 76.05 | 73.93 | 75.54 | 796,925 | +0.12(+0.15%) |
Jun 25, 2021 | 77.44 | 80.25 | 75.34 | 75.42 | 3,595,197 | -1.46(-1.90%) |
Jun 24, 2021 | 76.87 | 77.54 | 75.24 | 76.88 | 818,675 | +0.78(+1.03%) |
Jun 23, 2021 | 73.21 | 76.56 | 72.70 | 76.10 | 749,287 | +2.53(+3.44%) |
Jun 22, 2021 | 72.58 | 75.86 | 72.06 | 73.57 | 1,088,345 | +0.58(+0.79%) |
Jun 21, 2021 | 71.01 | 73.53 | 70.44 | 72.99 | 949,867 | +2.36(+3.34%) |
Jun 18, 2021 | 71.04 | 72.37 | 70.17 | 70.63 | 1,366,915 | -1.19(-1.66%) |
Jun 17, 2021 | 73.75 | 74.68 | 69.95 | 71.82 | 1,056,458 | -1.06(-1.46%) |
Jun 16, 2021 | 71.58 | 73.39 | 69.14 | 72.88 | 985,606 | +1.09(+1.52%) |
Jun 15, 2021 | 73.37 | 73.97 | 69.54 | 71.79 | 969,356 | -1.28(-1.75%) |
Jun 14, 2021 | 72.27 | 74.22 | 70.87 | 73.07 | 1,497,615 | +0.79(+1.10%) |
Jun 11, 2021 | 66.57 | 72.30 | 66.02 | 72.27 | 2,850,471 | +5.00(+7.43%) |
Jun 10, 2021 | 63.33 | 72.32 | 62.85 | 67.27 | 7,855,650 | +8.26(+13.99%) |
Jun 09, 2021 | 59.40 | 60.38 | 57.60 | 59.02 | 1,077,834 | -0.39(-0.65%) |
Jun 08, 2021 | 56.83 | 60.22 | 56.21 | 59.40 | 1,022,544 | +2.65(+4.67%) |
Jun 07, 2021 | 57.23 | 58.67 | 55.54 | 56.75 | 1,094,211 | -0.16(-0.29%) |
Jun 04, 2021 | 58.52 | 59.28 | 56.00 | 56.92 | 509,209 | -1.77(-3.01%) |
Jun 03, 2021 | 60.36 | 60.36 | 57.30 | 58.69 | 545,004 | -1.35(-2.25%) |
Jun 02, 2021 | 61.09 | 61.09 | 58.53 | 60.04 | 767,006 | -0.91(-1.49%) |