Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 74.00 | 80.49 | 72.04 | 79.80 | 9,572 | +6.40(+8.72%) |
Aug 30, 2021 | 76.20 | 77.20 | 71.40 | 73.40 | 9,198 | -3.20(-4.18%) |
Aug 27, 2021 | 77.00 | 79.40 | 75.00 | 76.60 | 6,784 | -0.60(-0.78%) |
Aug 26, 2021 | 79.20 | 82.00 | 76.60 | 77.20 | 3,196 | -2.60(-3.26%) |
Aug 25, 2021 | 78.00 | 81.00 | 76.70 | 79.80 | 4,931 | +2.20(+2.84%) |
Aug 24, 2021 | 75.00 | 79.20 | 73.40 | 77.60 | 7,870 | +2.60(+3.47%) |
Aug 23, 2021 | 66.40 | 75.00 | 65.80 | 75.00 | 12,498 | +9.60(+14.68%) |
Aug 20, 2021 | 67.40 | 69.00 | 65.20 | 65.40 | 10,708 | -1.80(-2.68%) |
Aug 19, 2021 | 67.60 | 69.00 | 67.00 | 67.20 | 10,119 | -0.40(-0.59%) |
Aug 18, 2021 | 70.20 | 70.20 | 67.00 | 67.60 | 2,656 | -2.60(-3.70%) |
Aug 17, 2021 | 69.00 | 71.40 | 67.00 | 70.20 | 7,786 | +0.40(+0.57%) |
Aug 16, 2021 | 69.60 | 71.80 | 68.00 | 69.80 | 5,439 | +0.00(+0.00%) |
Aug 13, 2021 | 68.80 | 70.22 | 68.08 | 69.80 | 2,611 | +0.70(+1.01%) |
Aug 12, 2021 | 68.60 | 70.40 | 67.37 | 69.10 | 3,459 | -0.10(-0.14%) |
Aug 11, 2021 | 69.80 | 70.40 | 67.68 | 69.20 | 5,372 | -1.20(-1.70%) |
Aug 10, 2021 | 75.00 | 75.00 | 69.40 | 70.40 | 2,553 | -4.00(-5.38%) |
Aug 09, 2021 | 74.80 | 75.70 | 72.20 | 74.40 | 4,760 | +0.60(+0.81%) |
Aug 06, 2021 | 71.80 | 74.00 | 70.00 | 73.80 | 6,209 | +2.60(+3.65%) |
Aug 05, 2021 | 71.80 | 72.92 | 70.60 | 71.20 | 3,253 | -0.20(-0.28%) |
Aug 04, 2021 | 71.40 | 74.20 | 70.20 | 71.40 | 2,480 | -0.80(-1.11%) |
Aug 03, 2021 | 76.80 | 78.60 | 71.00 | 72.20 | 4,662 | -3.60(-4.75%) |
Aug 02, 2021 | 72.00 | 78.59 | 72.00 | 75.80 | 9,123 | +5.40(+7.67%) |
Jul 30, 2021 | 71.20 | 72.80 | 69.60 | 70.40 | 4,127 | -0.80(-1.12%) |
Jul 29, 2021 | 70.80 | 74.80 | 69.80 | 71.20 | 5,694 | +0.40(+0.56%) |
Jul 28, 2021 | 68.00 | 72.20 | 68.00 | 70.80 | 20,964 | +2.80(+4.12%) |
Jul 27, 2021 | 74.00 | 74.40 | 67.20 | 68.00 | 22,221 | -7.00(-9.33%) |
Jul 26, 2021 | 75.20 | 76.10 | 73.50 | 75.00 | 5,335 | -0.20(-0.27%) |
Jul 23, 2021 | 77.80 | 78.20 | 73.20 | 75.20 | 12,489 | -3.00(-3.84%) |
Jul 22, 2021 | 80.40 | 82.65 | 75.60 | 78.20 | 10,660 | -2.20(-2.74%) |
Jul 21, 2021 | 79.60 | 81.80 | 78.00 | 80.40 | 4,062 | +0.80(+1.01%) |
Jul 20, 2021 | 77.60 | 80.80 | 76.60 | 79.60 | 7,293 | +2.00(+2.58%) |
Jul 19, 2021 | 74.20 | 79.00 | 74.20 | 77.60 | 5,592 | -0.40(-0.51%) |
Jul 16, 2021 | 82.80 | 82.80 | 77.40 | 78.00 | 14,503 | -3.00(-3.70%) |
Jul 15, 2021 | 76.00 | 82.60 | 73.20 | 81.00 | 23,304 | +4.40(+5.74%) |
Jul 14, 2021 | 82.40 | 83.00 | 76.20 | 76.60 | 8,548 | -6.20(-7.49%) |
Jul 13, 2021 | 84.20 | 86.00 | 81.80 | 82.80 | 6,888 | -1.40(-1.66%) |
Jul 12, 2021 | 90.80 | 92.80 | 83.80 | 84.20 | 9,844 | -7.60(-8.28%) |
Jul 09, 2021 | 89.80 | 92.60 | 85.00 | 91.80 | 27,087 | +3.20(+3.61%) |
Jul 08, 2021 | 85.80 | 89.40 | 82.65 | 88.60 | 7,880 | +1.20(+1.37%) |
Jul 07, 2021 | 85.40 | 88.00 | 81.80 | 87.40 | 12,524 | +2.00(+2.34%) |
Jul 06, 2021 | 93.40 | 93.40 | 84.80 | 85.40 | 15,046 | -7.80(-8.37%) |
Jul 02, 2021 | 95.60 | 96.00 | 91.20 | 93.20 | 9,397 | -2.00(-2.10%) |
Jul 01, 2021 | 97.00 | 97.00 | 93.00 | 95.20 | 11,741 | -0.60(-0.63%) |
Jun 30, 2021 | 98.00 | 98.10 | 95.00 | 95.80 | 10,550 | -1.80(-1.84%) |
Jun 29, 2021 | 101.60 | 101.60 | 97.60 | 97.60 | 8,681 | -4.20(-4.13%) |
Jun 28, 2021 | 108.40 | 109.00 | 101.20 | 101.80 | 7,529 | -5.20(-4.86%) |
Jun 25, 2021 | 102.20 | 107.80 | 99.20 | 107.00 | 114,464 | +5.40(+5.31%) |
Jun 24, 2021 | 100.80 | 102.20 | 97.60 | 101.60 | 9,716 | +0.60(+0.59%) |
Jun 23, 2021 | 98.00 | 101.80 | 95.60 | 101.00 | 9,164 | +2.40(+2.43%) |
Jun 22, 2021 | 98.80 | 99.80 | 93.80 | 98.60 | 11,559 | +0.20(+0.20%) |
Jun 21, 2021 | 92.60 | 99.00 | 90.60 | 98.40 | 17,917 | +5.80(+6.26%) |
Jun 18, 2021 | 96.60 | 98.30 | 90.60 | 92.60 | 27,383 | -5.60(-5.70%) |
Jun 17, 2021 | 100.40 | 104.40 | 96.60 | 98.20 | 18,260 | -3.40(-3.35%) |
Jun 16, 2021 | 102.60 | 104.60 | 98.40 | 101.60 | 8,270 | -2.00(-1.93%) |
Jun 15, 2021 | 105.20 | 106.00 | 102.70 | 103.60 | 6,809 | -0.80(-0.77%) |
Jun 14, 2021 | 103.60 | 105.80 | 102.20 | 104.40 | 5,990 | +1.00(+0.97%) |
Jun 11, 2021 | 107.20 | 107.20 | 102.80 | 103.40 | 10,306 | -2.60(-2.45%) |
Jun 10, 2021 | 106.20 | 107.90 | 103.00 | 106.00 | 6,901 | -0.20(-0.19%) |
Jun 09, 2021 | 105.00 | 110.00 | 104.40 | 106.20 | 19,906 | +2.40(+2.31%) |
Jun 08, 2021 | 105.60 | 110.20 | 103.00 | 103.80 | 36,042 | -0.60(-0.57%) |
Jun 07, 2021 | 105.60 | 108.00 | 104.00 | 104.40 | 13,584 | -1.40(-1.32%) |
Jun 04, 2021 | 107.40 | 109.00 | 105.40 | 105.80 | 6,629 | -1.20(-1.12%) |
Jun 03, 2021 | 102.60 | 109.20 | 100.60 | 107.00 | 12,054 | +4.60(+4.49%) |
Jun 02, 2021 | 103.80 | 106.00 | 100.60 | 102.40 | 7,687 | -1.60(-1.54%) |