Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.15 | 69.32 | 63.36 | 65.83 | 1,183,895 | -5.37(-7.54%) |
Aug 30, 2021 | 72.50 | 73.00 | 68.76 | 71.20 | 363,376 | -1.05(-1.45%) |
Aug 27, 2021 | 71.37 | 73.22 | 70.67 | 72.25 | 381,619 | +0.14(+0.19%) |
Aug 26, 2021 | 74.50 | 75.68 | 70.60 | 72.11 | 513,685 | -2.39(-3.21%) |
Aug 25, 2021 | 70.99 | 74.70 | 70.00 | 74.50 | 474,962 | +2.46(+3.41%) |
Aug 24, 2021 | 73.15 | 73.79 | 70.33 | 72.04 | 1,004,455 | +1.02(+1.44%) |
Aug 23, 2021 | 67.80 | 71.25 | 67.44 | 71.02 | 791,458 | +4.20(+6.29%) |
Aug 20, 2021 | 63.49 | 67.00 | 62.86 | 66.82 | 410,346 | +3.21(+5.05%) |
Aug 19, 2021 | 65.06 | 66.00 | 62.32 | 63.61 | 550,087 | -2.42(-3.67%) |
Aug 18, 2021 | 67.64 | 68.27 | 64.70 | 66.03 | 780,069 | -0.24(-0.36%) |
Aug 17, 2021 | 61.66 | 66.56 | 61.19 | 66.27 | 1,298,052 | +4.96(+8.09%) |
Aug 16, 2021 | 63.50 | 63.98 | 57.55 | 61.31 | 1,578,781 | +2.51(+4.27%) |
Aug 13, 2021 | 60.51 | 60.75 | 58.16 | 58.80 | 615,968 | -0.78(-1.31%) |
Aug 12, 2021 | 62.69 | 63.25 | 59.21 | 59.58 | 549,394 | -3.11(-4.96%) |
Aug 11, 2021 | 67.18 | 67.57 | 60.70 | 62.69 | 972,393 | -2.49(-3.82%) |
Aug 10, 2021 | 64.08 | 65.48 | 63.06 | 65.18 | 805,536 | +3.00(+4.82%) |
Aug 09, 2021 | 59.65 | 63.08 | 58.52 | 62.18 | 664,992 | +2.53(+4.24%) |
Aug 06, 2021 | 61.33 | 61.87 | 57.70 | 59.65 | 691,912 | -2.88(-4.61%) |
Aug 05, 2021 | 59.16 | 63.03 | 57.90 | 62.53 | 1,219,408 | +4.62(+7.98%) |
Aug 04, 2021 | 54.54 | 59.68 | 54.27 | 57.91 | 1,145,892 | +3.37(+6.18%) |
Aug 03, 2021 | 52.42 | 56.13 | 52.25 | 54.54 | 1,205,374 | +4.65(+9.32%) |
Aug 02, 2021 | 49.87 | 51.00 | 49.45 | 49.89 | 406,062 | +0.63(+1.28%) |
Jul 30, 2021 | 51.69 | 51.80 | 48.92 | 49.26 | 752,087 | -2.60(-5.01%) |
Jul 29, 2021 | 52.79 | 53.26 | 51.02 | 51.86 | 340,614 | -0.93(-1.76%) |
Jul 28, 2021 | 52.13 | 53.62 | 52.01 | 52.79 | 322,269 | +0.42(+0.80%) |
Jul 27, 2021 | 54.48 | 54.55 | 51.51 | 52.37 | 280,022 | -1.83(-3.38%) |
Jul 26, 2021 | 53.10 | 54.94 | 52.88 | 54.20 | 342,159 | +0.03(+0.06%) |
Jul 23, 2021 | 54.97 | 55.44 | 52.69 | 54.17 | 399,898 | -0.91(-1.65%) |
Jul 22, 2021 | 54.10 | 55.47 | 53.77 | 55.08 | 374,680 | +1.41(+2.63%) |
Jul 21, 2021 | 53.76 | 55.49 | 53.25 | 53.67 | 535,665 | +1.03(+1.96%) |
Jul 20, 2021 | 50.37 | 52.93 | 50.00 | 52.64 | 448,087 | +2.48(+4.94%) |
Jul 19, 2021 | 49.23 | 50.54 | 48.33 | 50.16 | 907,091 | -0.10(-0.20%) |
Jul 16, 2021 | 51.17 | 51.58 | 49.34 | 50.26 | 965,200 | -0.74(-1.45%) |
Jul 15, 2021 | 50.93 | 53.15 | 50.21 | 51.00 | 664,777 | +1.00(+2.00%) |
Jul 14, 2021 | 53.00 | 53.49 | 49.50 | 50.00 | 1,805,599 | -5.00(-9.09%) |
Jul 13, 2021 | 57.49 | 57.49 | 55.00 | 55.00 | 1,080,551 | -3.70(-6.30%) |
Jul 12, 2021 | 59.27 | 60.00 | 57.80 | 58.70 | 828,980 | -0.10(-0.17%) |
Jul 09, 2021 | 59.13 | 59.29 | 58.00 | 58.80 | 463,829 | +0.07(+0.12%) |
Jul 08, 2021 | 56.72 | 60.26 | 56.56 | 58.73 | 558,537 | -1.24(-2.07%) |
Jul 07, 2021 | 60.22 | 60.49 | 58.35 | 59.97 | 1,082,629 | -1.45(-2.36%) |
Jul 06, 2021 | 63.82 | 64.02 | 60.15 | 61.42 | 753,683 | -3.34(-5.16%) |
Jul 02, 2021 | 65.77 | 66.91 | 63.97 | 64.76 | 990,274 | -3.09(-4.55%) |
Jul 01, 2021 | 62.15 | 70.30 | 62.00 | 67.85 | 2,625,614 | -5.63(-7.66%) |
Jun 30, 2021 | 69.67 | 76.22 | 69.10 | 73.48 | 1,726,740 | +6.02(+8.92%) |
Jun 29, 2021 | 63.74 | 67.70 | 63.57 | 67.46 | 1,096,119 | +3.85(+6.05%) |
Jun 28, 2021 | 63.35 | 64.50 | 61.02 | 63.61 | 911,034 | +0.35(+0.55%) |
Jun 25, 2021 | 60.30 | 63.34 | 59.61 | 63.26 | 3,627,115 | +3.50(+5.86%) |
Jun 24, 2021 | 58.19 | 60.40 | 57.99 | 59.76 | 1,046,898 | +2.85(+5.01%) |
Jun 23, 2021 | 57.01 | 58.10 | 54.99 | 56.91 | 1,468,956 | -1.19(-2.05%) |
Jun 22, 2021 | 59.00 | 59.88 | 56.25 | 58.10 | 1,650,754 | -1.57(-2.63%) |
Jun 21, 2021 | 64.76 | 64.77 | 57.17 | 59.67 | 2,760,674 | -2.27(-3.66%) |
Jun 18, 2021 | 64.62 | 68.36 | 60.61 | 61.94 | 6,807,988 | +4.11(+7.11%) |
Jun 17, 2021 | 50.59 | 58.84 | 47.12 | 57.83 | 15,371,444 | -36.96(-38.99%) |
Jun 16, 2021 | 98.76 | 101.00 | 93.92 | 94.79 | 2,678,492 | -3.41(-3.47%) |
Jun 15, 2021 | 99.36 | 100.50 | 97.97 | 98.20 | 452,536 | -0.80(-0.81%) |
Jun 14, 2021 | 101.42 | 101.70 | 97.38 | 99.00 | 812,009 | +1.18(+1.21%) |
Jun 11, 2021 | 96.90 | 100.22 | 96.51 | 97.82 | 1,232,171 | -7.98(-7.54%) |
Jun 10, 2021 | 104.00 | 107.31 | 103.01 | 105.80 | 614,781 | +0.08(+0.08%) |
Jun 09, 2021 | 109.40 | 111.85 | 104.49 | 105.72 | 772,043 | -3.57(-3.27%) |
Jun 08, 2021 | 107.11 | 110.77 | 101.75 | 109.29 | 2,293,441 | -15.71(-12.57%) |
Jun 07, 2021 | 117.00 | 125.66 | 117.00 | 125.00 | 1,751,772 | +8.89(+7.66%) |
Jun 04, 2021 | 112.44 | 116.13 | 112.44 | 116.11 | 543,247 | +1.64(+1.43%) |
Jun 03, 2021 | 112.30 | 114.51 | 111.30 | 114.47 | 381,490 | -0.14(-0.12%) |
Jun 02, 2021 | 108.00 | 114.61 | 107.80 | 114.61 | 553,635 | +6.33(+5.85%) |