Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.33 | 57.61 | 55.61 | 56.56 | 143,874 | -0.43(-0.75%) |
Aug 30, 2021 | 57.82 | 59.00 | 56.47 | 56.99 | 192,332 | -0.25(-0.44%) |
Aug 27, 2021 | 56.55 | 58.72 | 55.61 | 57.24 | 191,652 | +0.55(+0.97%) |
Aug 26, 2021 | 56.64 | 59.50 | 55.96 | 56.69 | 321,888 | +0.44(+0.78%) |
Aug 25, 2021 | 57.75 | 58.23 | 55.47 | 56.25 | 381,989 | -1.55(-2.68%) |
Aug 24, 2021 | 54.18 | 59.02 | 53.53 | 57.80 | 292,753 | +3.79(+7.02%) |
Aug 23, 2021 | 52.24 | 54.58 | 51.15 | 54.01 | 436,912 | +2.71(+5.28%) |
Aug 20, 2021 | 53.08 | 54.59 | 50.93 | 51.30 | 501,137 | -2.29(-4.27%) |
Aug 19, 2021 | 57.75 | 58.74 | 52.67 | 53.59 | 437,603 | -5.73(-9.66%) |
Aug 18, 2021 | 58.70 | 61.44 | 57.27 | 59.32 | 244,269 | +0.49(+0.83%) |
Aug 17, 2021 | 62.98 | 63.50 | 57.24 | 58.83 | 418,576 | -5.14(-8.04%) |
Aug 16, 2021 | 62.61 | 64.59 | 60.80 | 63.97 | 368,403 | +0.51(+0.80%) |
Aug 13, 2021 | 63.52 | 64.20 | 62.26 | 63.46 | 450,370 | +0.44(+0.70%) |
Aug 12, 2021 | 59.76 | 63.30 | 58.20 | 63.02 | 295,501 | +3.29(+5.51%) |
Aug 11, 2021 | 60.07 | 60.21 | 58.24 | 59.73 | 247,967 | +0.39(+0.66%) |
Aug 10, 2021 | 60.12 | 60.12 | 58.28 | 59.34 | 113,507 | -0.30(-0.50%) |
Aug 09, 2021 | 58.07 | 60.80 | 56.75 | 59.64 | 170,519 | +1.78(+3.08%) |
Aug 06, 2021 | 58.74 | 59.00 | 57.52 | 57.86 | 142,815 | -0.65(-1.11%) |
Aug 05, 2021 | 56.91 | 58.80 | 56.50 | 58.51 | 177,685 | +1.58(+2.78%) |
Aug 04, 2021 | 58.48 | 59.18 | 56.93 | 56.93 | 215,499 | -2.39(-4.03%) |
Aug 03, 2021 | 60.18 | 60.45 | 58.10 | 59.32 | 171,787 | -0.31(-0.52%) |
Aug 02, 2021 | 61.11 | 61.60 | 59.23 | 59.63 | 227,067 | -1.07(-1.76%) |
Jul 30, 2021 | 61.40 | 63.10 | 59.83 | 60.70 | 252,434 | -1.83(-2.93%) |
Jul 29, 2021 | 61.34 | 63.32 | 60.52 | 62.53 | 168,560 | +1.52(+2.49%) |
Jul 28, 2021 | 59.96 | 61.53 | 59.35 | 61.01 | 201,551 | +1.30(+2.18%) |
Jul 27, 2021 | 61.53 | 61.95 | 57.39 | 59.71 | 269,600 | -2.08(-3.37%) |
Jul 26, 2021 | 61.83 | 62.90 | 60.95 | 61.79 | 302,564 | +0.16(+0.26%) |
Jul 23, 2021 | 60.62 | 62.86 | 59.64 | 61.63 | 294,937 | +1.27(+2.10%) |
Jul 22, 2021 | 62.60 | 62.60 | 60.06 | 60.36 | 229,597 | -1.90(-3.05%) |
Jul 21, 2021 | 61.95 | 63.39 | 60.93 | 62.26 | 195,976 | +0.78(+1.27%) |
Jul 20, 2021 | 59.22 | 62.45 | 57.80 | 61.48 | 303,488 | +2.43(+4.12%) |
Jul 19, 2021 | 56.72 | 60.79 | 56.13 | 59.05 | 410,227 | -1.37(-2.27%) |
Jul 16, 2021 | 63.84 | 63.99 | 59.58 | 60.42 | 362,552 | -2.99(-4.72%) |
Jul 15, 2021 | 62.69 | 64.79 | 60.93 | 63.41 | 284,526 | +0.10(+0.16%) |
Jul 14, 2021 | 66.06 | 66.70 | 62.80 | 63.31 | 405,039 | -2.37(-3.61%) |
Jul 13, 2021 | 68.05 | 68.48 | 65.16 | 65.68 | 299,881 | -3.31(-4.80%) |
Jul 12, 2021 | 69.06 | 69.68 | 67.16 | 68.99 | 195,177 | -0.03(-0.04%) |
Jul 09, 2021 | 69.57 | 69.83 | 68.38 | 69.02 | 307,949 | +0.37(+0.54%) |
Jul 08, 2021 | 64.94 | 69.75 | 64.61 | 68.65 | 327,509 | +0.70(+1.03%) |
Jul 07, 2021 | 73.53 | 74.25 | 66.90 | 67.95 | 451,688 | -5.31(-7.25%) |
Jul 06, 2021 | 73.95 | 74.95 | 71.38 | 73.26 | 256,356 | -0.74(-1.00%) |
Jul 02, 2021 | 76.43 | 77.36 | 72.21 | 74.00 | 402,257 | -2.60(-3.39%) |
Jul 01, 2021 | 80.50 | 80.50 | 74.60 | 76.60 | 372,296 | -3.19(-4.00%) |
Jun 30, 2021 | 80.20 | 81.25 | 79.41 | 79.79 | 321,693 | -0.18(-0.23%) |
Jun 29, 2021 | 76.50 | 82.18 | 76.50 | 79.97 | 591,890 | +3.77(+4.95%) |
Jun 28, 2021 | 74.20 | 76.39 | 72.73 | 76.20 | 314,580 | +2.18(+2.95%) |
Jun 25, 2021 | 72.52 | 76.26 | 72.52 | 74.02 | 769,543 | +1.63(+2.25%) |
Jun 24, 2021 | 70.00 | 73.89 | 69.70 | 72.39 | 345,287 | +2.89(+4.16%) |
Jun 23, 2021 | 70.06 | 71.27 | 68.77 | 69.50 | 422,073 | -0.13(-0.19%) |
Jun 22, 2021 | 73.99 | 74.24 | 68.02 | 69.63 | 608,896 | -4.66(-6.27%) |
Jun 21, 2021 | 70.01 | 74.68 | 68.83 | 74.29 | 492,495 | +4.35(+6.22%) |
Jun 18, 2021 | 71.00 | 74.21 | 69.69 | 69.94 | 684,711 | -1.98(-2.75%) |
Jun 17, 2021 | 75.00 | 76.94 | 71.25 | 71.92 | 618,850 | -4.71(-6.15%) |
Jun 16, 2021 | 83.71 | 84.42 | 75.96 | 76.63 | 629,092 | -6.97(-8.34%) |
Jun 15, 2021 | 86.88 | 86.88 | 82.81 | 83.60 | 349,965 | -3.49(-4.01%) |
Jun 14, 2021 | 92.22 | 92.51 | 86.20 | 87.09 | 429,415 | -4.30(-4.71%) |
Jun 11, 2021 | 88.56 | 91.46 | 87.12 | 91.39 | 353,773 | +3.99(+4.57%) |
Jun 10, 2021 | 85.78 | 89.24 | 84.71 | 87.40 | 397,861 | +3.98(+4.77%) |
Jun 09, 2021 | 81.76 | 88.00 | 81.76 | 83.42 | 773,485 | +1.66(+2.03%) |
Jun 08, 2021 | 85.52 | 86.74 | 81.23 | 81.76 | 681,448 | -2.03(-2.42%) |
Jun 07, 2021 | 83.86 | 86.19 | 83.11 | 83.79 | 404,795 | +0.63(+0.76%) |
Jun 04, 2021 | 85.91 | 86.28 | 82.95 | 83.16 | 250,792 | -1.81(-2.13%) |
Jun 03, 2021 | 85.20 | 95.51 | 82.75 | 84.97 | 618,116 | -1.21(-1.40%) |
Jun 02, 2021 | 85.50 | 86.75 | 82.09 | 86.18 | 357,542 | +0.43(+0.50%) |