Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.68 | 73.80 | 69.63 | 70.00 | 198,070 | -2.18(-3.02%) |
Aug 30, 2021 | 75.50 | 75.52 | 72.00 | 72.18 | 137,103 | -2.89(-3.85%) |
Aug 27, 2021 | 74.75 | 77.50 | 74.03 | 75.07 | 228,337 | +1.07(+1.45%) |
Aug 26, 2021 | 74.09 | 76.25 | 73.48 | 74.00 | 280,823 | -0.10(-0.13%) |
Aug 25, 2021 | 74.40 | 75.00 | 72.42 | 74.10 | 298,400 | -0.34(-0.46%) |
Aug 24, 2021 | 72.21 | 74.69 | 70.46 | 74.44 | 488,613 | +1.80(+2.48%) |
Aug 23, 2021 | 73.39 | 77.91 | 70.25 | 72.64 | 2,053,879 | +10.06(+16.08%) |
Aug 20, 2021 | 59.52 | 62.87 | 58.88 | 62.58 | 130,884 | +2.99(+5.02%) |
Aug 19, 2021 | 66.47 | 67.40 | 59.37 | 59.59 | 333,181 | -7.68(-11.42%) |
Aug 18, 2021 | 68.78 | 69.07 | 66.30 | 67.27 | 190,173 | -1.22(-1.78%) |
Aug 17, 2021 | 65.34 | 68.75 | 64.53 | 68.49 | 142,660 | +2.43(+3.68%) |
Aug 16, 2021 | 66.26 | 67.22 | 65.00 | 66.06 | 227,754 | -0.60(-0.90%) |
Aug 13, 2021 | 66.95 | 67.26 | 64.92 | 66.66 | 168,024 | +0.25(+0.38%) |
Aug 12, 2021 | 65.37 | 66.65 | 63.81 | 66.41 | 166,243 | +0.74(+1.13%) |
Aug 11, 2021 | 65.15 | 65.87 | 62.94 | 65.67 | 322,658 | +0.67(+1.03%) |
Aug 10, 2021 | 65.46 | 65.46 | 63.81 | 65.00 | 183,308 | -0.35(-0.54%) |
Aug 09, 2021 | 65.85 | 66.00 | 64.21 | 65.35 | 758,974 | -0.93(-1.40%) |
Aug 06, 2021 | 65.67 | 67.00 | 63.89 | 66.28 | 390,221 | -0.44(-0.66%) |
Aug 05, 2021 | 62.63 | 67.15 | 62.34 | 66.72 | 634,785 | +2.66(+4.15%) |
Aug 04, 2021 | 60.49 | 64.25 | 60.49 | 64.06 | 431,150 | +2.55(+4.15%) |
Aug 03, 2021 | 60.57 | 62.01 | 59.58 | 61.51 | 422,866 | +0.37(+0.61%) |
Aug 02, 2021 | 57.95 | 62.23 | 57.95 | 61.14 | 432,516 | +2.58(+4.41%) |
Jul 30, 2021 | 58.55 | 60.00 | 57.09 | 58.56 | 197,079 | -0.89(-1.50%) |
Jul 29, 2021 | 57.89 | 59.64 | 56.33 | 59.45 | 482,360 | +1.23(+2.11%) |
Jul 28, 2021 | 55.83 | 58.27 | 55.83 | 58.22 | 254,565 | +1.86(+3.30%) |
Jul 27, 2021 | 56.18 | 57.33 | 55.42 | 56.36 | 398,659 | -1.29(-2.24%) |
Jul 26, 2021 | 59.71 | 61.42 | 57.08 | 57.65 | 745,314 | -2.34(-3.90%) |
Jul 23, 2021 | 59.94 | 60.95 | 57.39 | 59.99 | 248,191 | +0.05(+0.08%) |
Jul 22, 2021 | 58.09 | 60.70 | 56.65 | 59.94 | 140,414 | +1.56(+2.67%) |
Jul 21, 2021 | 57.41 | 58.61 | 55.67 | 58.38 | 114,714 | +2.07(+3.68%) |
Jul 20, 2021 | 55.18 | 56.41 | 54.85 | 56.31 | 127,106 | +1.25(+2.27%) |
Jul 19, 2021 | 53.98 | 55.60 | 53.00 | 55.06 | 217,860 | +0.56(+1.03%) |
Jul 16, 2021 | 53.22 | 55.09 | 52.50 | 54.50 | 111,532 | +1.99(+3.79%) |
Jul 15, 2021 | 53.01 | 53.86 | 51.09 | 52.51 | 100,520 | -0.48(-0.91%) |
Jul 14, 2021 | 54.79 | 54.79 | 52.52 | 52.99 | 105,419 | -1.67(-3.06%) |
Jul 13, 2021 | 54.87 | 55.23 | 53.40 | 54.66 | 93,895 | -0.11(-0.20%) |
Jul 12, 2021 | 56.47 | 57.51 | 54.59 | 54.77 | 92,854 | -1.70(-3.01%) |
Jul 09, 2021 | 55.85 | 56.51 | 53.75 | 56.47 | 140,087 | +1.15(+2.08%) |
Jul 08, 2021 | 53.90 | 56.42 | 52.01 | 55.32 | 166,066 | +0.93(+1.71%) |
Jul 07, 2021 | 61.79 | 62.00 | 53.68 | 54.39 | 455,409 | -6.93(-11.30%) |
Jul 06, 2021 | 67.50 | 70.00 | 60.75 | 61.32 | 1,451,979 | +5.42(+9.70%) |
Jul 02, 2021 | 55.96 | 56.56 | 54.08 | 55.90 | 103,808 | -0.07(-0.13%) |
Jul 01, 2021 | 54.77 | 56.09 | 54.08 | 55.97 | 128,479 | +1.29(+2.36%) |
Jun 30, 2021 | 53.28 | 55.20 | 52.18 | 54.68 | 165,515 | +1.85(+3.50%) |
Jun 29, 2021 | 53.99 | 54.21 | 51.94 | 52.83 | 159,180 | -0.52(-0.97%) |
Jun 28, 2021 | 57.69 | 57.69 | 53.24 | 53.35 | 155,528 | -3.89(-6.80%) |
Jun 25, 2021 | 55.22 | 57.87 | 54.31 | 57.24 | 384,119 | +2.10(+3.81%) |
Jun 24, 2021 | 54.27 | 56.62 | 53.43 | 55.14 | 140,489 | +1.18(+2.19%) |
Jun 23, 2021 | 56.57 | 58.08 | 53.02 | 53.96 | 150,373 | -2.91(-5.12%) |
Jun 22, 2021 | 58.94 | 59.05 | 55.79 | 56.87 | 149,316 | -2.20(-3.72%) |
Jun 21, 2021 | 59.20 | 59.39 | 57.31 | 59.07 | 202,916 | -0.22(-0.37%) |
Jun 18, 2021 | 60.14 | 60.14 | 56.71 | 59.29 | 580,518 | -1.02(-1.69%) |
Jun 17, 2021 | 59.34 | 61.12 | 58.01 | 60.31 | 168,706 | +0.88(+1.48%) |
Jun 16, 2021 | 58.31 | 59.89 | 57.03 | 59.43 | 169,906 | +1.62(+2.80%) |
Jun 15, 2021 | 60.17 | 60.17 | 56.81 | 57.81 | 145,909 | -2.36(-3.92%) |
Jun 14, 2021 | 60.07 | 62.59 | 59.35 | 60.17 | 243,044 | +0.51(+0.85%) |
Jun 11, 2021 | 61.18 | 61.18 | 59.00 | 59.66 | 119,125 | -1.36(-2.23%) |
Jun 10, 2021 | 59.67 | 61.95 | 58.27 | 61.02 | 151,085 | +1.09(+1.82%) |
Jun 09, 2021 | 59.36 | 61.17 | 58.83 | 59.93 | 158,324 | +0.96(+1.63%) |
Jun 08, 2021 | 60.30 | 61.14 | 56.69 | 58.97 | 164,512 | +0.13(+0.22%) |
Jun 07, 2021 | 55.66 | 59.81 | 54.39 | 58.84 | 441,800 | +3.98(+7.25%) |
Jun 04, 2021 | 55.47 | 56.40 | 54.56 | 54.86 | 87,969 | -0.23(-0.42%) |
Jun 03, 2021 | 55.37 | 56.47 | 54.97 | 55.09 | 88,166 | -0.76(-1.36%) |
Jun 02, 2021 | 56.58 | 56.83 | 54.95 | 55.85 | 152,260 | -0.48(-0.85%) |