Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.20 | 77.70 | 75.00 | 76.80 | 54,112 | +1.20(+1.59%) |
Aug 30, 2021 | 75.00 | 77.40 | 72.60 | 75.60 | 49,263 | -0.30(-0.40%) |
Aug 27, 2021 | 72.60 | 76.80 | 72.00 | 75.90 | 77,303 | +4.20(+5.86%) |
Aug 26, 2021 | 71.70 | 76.05 | 71.10 | 71.70 | 59,695 | -2.70(-3.63%) |
Aug 25, 2021 | 73.80 | 76.20 | 72.30 | 74.40 | 82,944 | -1.20(-1.59%) |
Aug 24, 2021 | 73.20 | 77.06 | 71.40 | 75.60 | 104,788 | +3.00(+4.13%) |
Aug 23, 2021 | 71.10 | 74.40 | 69.00 | 72.60 | 130,393 | +5.40(+8.04%) |
Aug 20, 2021 | 66.30 | 70.50 | 66.00 | 67.20 | 103,270 | +2.10(+3.23%) |
Aug 19, 2021 | 66.30 | 67.80 | 64.50 | 65.10 | 89,278 | -3.00(-4.41%) |
Aug 18, 2021 | 65.70 | 69.60 | 63.90 | 68.10 | 87,866 | +2.40(+3.65%) |
Aug 17, 2021 | 67.50 | 68.40 | 63.90 | 65.70 | 117,628 | -2.70(-3.95%) |
Aug 16, 2021 | 74.70 | 74.86 | 68.40 | 68.40 | 81,698 | -5.10(-6.94%) |
Aug 13, 2021 | 78.90 | 79.50 | 73.20 | 73.50 | 99,036 | -2.40(-3.16%) |
Aug 12, 2021 | 77.70 | 79.20 | 73.80 | 75.90 | 96,568 | -5.40(-6.64%) |
Aug 11, 2021 | 83.10 | 88.80 | 78.90 | 81.30 | 241,996 | +1.50(+1.88%) |
Aug 10, 2021 | 86.10 | 86.40 | 78.00 | 79.80 | 201,105 | -4.80(-5.67%) |
Aug 09, 2021 | 83.40 | 93.00 | 81.45 | 84.60 | 624,895 | +7.50(+9.73%) |
Aug 06, 2021 | 73.50 | 79.50 | 70.80 | 77.10 | 210,416 | +4.50(+6.20%) |
Aug 05, 2021 | 66.60 | 74.40 | 65.40 | 72.60 | 133,341 | +5.10(+7.56%) |
Aug 04, 2021 | 66.90 | 71.70 | 66.90 | 67.50 | 111,655 | +0.90(+1.35%) |
Aug 03, 2021 | 67.50 | 69.00 | 65.10 | 66.60 | 88,481 | -2.40(-3.48%) |
Aug 02, 2021 | 67.80 | 73.20 | 66.10 | 69.00 | 127,091 | +2.70(+4.07%) |
Jul 30, 2021 | 64.50 | 67.95 | 64.50 | 66.30 | 60,945 | +0.90(+1.38%) |
Jul 29, 2021 | 70.20 | 70.20 | 65.10 | 65.40 | 81,814 | -5.10(-7.23%) |
Jul 28, 2021 | 67.50 | 72.53 | 66.30 | 70.50 | 131,625 | +6.30(+9.81%) |
Jul 27, 2021 | 70.50 | 72.00 | 62.40 | 64.20 | 140,703 | -10.50(-14.06%) |
Jul 26, 2021 | 69.60 | 75.90 | 67.20 | 74.70 | 253,986 | +10.20(+15.81%) |
Jul 23, 2021 | 63.90 | 66.90 | 62.70 | 64.50 | 65,418 | -0.60(-0.92%) |
Jul 22, 2021 | 71.10 | 71.70 | 65.10 | 65.10 | 92,971 | -4.80(-6.87%) |
Jul 21, 2021 | 70.20 | 72.30 | 68.70 | 69.90 | 128,326 | +2.10(+3.10%) |
Jul 20, 2021 | 62.70 | 68.10 | 60.00 | 67.80 | 102,921 | +3.90(+6.10%) |
Jul 19, 2021 | 62.70 | 65.40 | 58.50 | 63.90 | 214,038 | -1.20(-1.84%) |
Jul 16, 2021 | 69.60 | 69.63 | 64.80 | 65.10 | 122,350 | -4.80(-6.87%) |
Jul 15, 2021 | 69.60 | 72.90 | 66.30 | 69.90 | 151,828 | -0.90(-1.27%) |
Jul 14, 2021 | 74.40 | 77.10 | 70.50 | 70.80 | 156,557 | -2.40(-3.28%) |
Jul 13, 2021 | 77.40 | 78.30 | 72.30 | 73.20 | 126,979 | -4.50(-5.79%) |
Jul 12, 2021 | 78.60 | 80.10 | 76.50 | 77.70 | 88,485 | -0.90(-1.15%) |
Jul 09, 2021 | 80.70 | 81.00 | 77.70 | 78.60 | 139,733 | +0.00(+0.00%) |
Jul 08, 2021 | 78.60 | 81.60 | 77.16 | 78.60 | 153,586 | -4.50(-5.42%) |
Jul 07, 2021 | 87.00 | 88.14 | 82.50 | 83.10 | 77,379 | -3.30(-3.82%) |
Jul 06, 2021 | 87.90 | 90.45 | 84.63 | 86.40 | 77,040 | +0.30(+0.35%) |
Jul 02, 2021 | 90.00 | 90.68 | 85.20 | 86.10 | 135,118 | -3.90(-4.33%) |
Jul 01, 2021 | 93.30 | 93.60 | 89.70 | 90.00 | 100,981 | -2.40(-2.60%) |
Jun 30, 2021 | 94.20 | 95.70 | 92.40 | 92.40 | 98,182 | -3.00(-3.14%) |
Jun 29, 2021 | 99.00 | 106.20 | 94.80 | 95.40 | 237,984 | -2.10(-2.15%) |
Jun 28, 2021 | 93.30 | 98.70 | 93.30 | 97.50 | 110,194 | +4.80(+5.18%) |
Jun 25, 2021 | 93.30 | 96.30 | 91.80 | 92.70 | 105,506 | -1.80(-1.90%) |
Jun 24, 2021 | 94.80 | 96.45 | 92.40 | 94.50 | 103,910 | +1.50(+1.61%) |
Jun 23, 2021 | 96.00 | 99.51 | 93.00 | 93.00 | 173,626 | +0.60(+0.65%) |
Jun 22, 2021 | 91.50 | 96.75 | 87.60 | 92.40 | 349,290 | -8.10(-8.06%) |
Jun 21, 2021 | 102.30 | 105.00 | 96.90 | 100.50 | 257,902 | -9.30(-8.47%) |
Jun 18, 2021 | 111.60 | 114.15 | 106.80 | 109.80 | 459,964 | -1.80(-1.61%) |
Jun 17, 2021 | 109.50 | 120.00 | 109.20 | 111.60 | 194,739 | +0.00(+0.00%) |
Jun 16, 2021 | 108.00 | 112.80 | 107.71 | 111.60 | 129,043 | +0.30(+0.27%) |
Jun 15, 2021 | 116.40 | 116.40 | 108.90 | 111.30 | 242,465 | -1.20(-1.07%) |
Jun 14, 2021 | 105.60 | 122.40 | 104.10 | 112.50 | 451,444 | +10.50(+10.29%) |
Jun 11, 2021 | 102.44 | 104.40 | 100.05 | 102.00 | 88,673 | +0.30(+0.29%) |
Jun 10, 2021 | 108.30 | 111.60 | 100.50 | 101.70 | 181,854 | -5.40(-5.04%) |
Jun 09, 2021 | 104.40 | 113.10 | 103.50 | 107.10 | 283,027 | +5.10(+5.00%) |
Jun 08, 2021 | 97.80 | 102.00 | 96.30 | 102.00 | 172,012 | +2.70(+2.72%) |
Jun 07, 2021 | 100.50 | 101.70 | 96.30 | 99.30 | 178,774 | -0.90(-0.90%) |
Jun 04, 2021 | 102.60 | 103.58 | 98.15 | 100.20 | 158,873 | -4.20(-4.02%) |
Jun 03, 2021 | 96.60 | 108.60 | 96.60 | 104.40 | 303,258 | +4.80(+4.82%) |
Jun 02, 2021 | 104.70 | 105.14 | 96.30 | 99.60 | 241,616 | -2.70(-2.64%) |