Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.29 | 50.29 | 48.25 | 48.42 | 875,859 | -0.83(-1.69%) |
Aug 30, 2021 | 52.39 | 52.69 | 49.20 | 49.25 | 706,525 | -2.59(-5.00%) |
Aug 27, 2021 | 50.16 | 51.99 | 49.70 | 51.84 | 839,907 | +1.87(+3.74%) |
Aug 26, 2021 | 50.72 | 51.23 | 49.51 | 49.97 | 693,462 | -1.22(-2.38%) |
Aug 25, 2021 | 50.67 | 52.57 | 50.00 | 51.19 | 765,440 | +0.30(+0.59%) |
Aug 24, 2021 | 50.48 | 51.00 | 49.46 | 50.89 | 1,058,978 | +1.07(+2.15%) |
Aug 23, 2021 | 48.09 | 50.05 | 47.48 | 49.82 | 1,054,153 | +2.83(+6.02%) |
Aug 20, 2021 | 47.86 | 48.69 | 46.04 | 46.99 | 1,181,203 | -1.88(-3.85%) |
Aug 19, 2021 | 49.12 | 49.94 | 48.03 | 48.87 | 999,340 | -1.14(-2.28%) |
Aug 18, 2021 | 51.93 | 52.40 | 49.95 | 50.01 | 947,724 | -2.07(-3.97%) |
Aug 17, 2021 | 52.42 | 53.52 | 50.90 | 52.08 | 623,515 | -0.82(-1.55%) |
Aug 16, 2021 | 53.61 | 54.10 | 52.66 | 52.90 | 650,470 | -1.22(-2.25%) |
Aug 13, 2021 | 56.06 | 56.06 | 54.09 | 54.12 | 645,533 | -1.79(-3.20%) |
Aug 12, 2021 | 56.07 | 56.48 | 54.35 | 55.91 | 998,873 | -0.39(-0.69%) |
Aug 11, 2021 | 57.96 | 57.96 | 55.50 | 56.30 | 810,050 | -1.90(-3.26%) |
Aug 10, 2021 | 58.38 | 59.34 | 57.57 | 58.20 | 769,174 | -0.24(-0.41%) |
Aug 09, 2021 | 60.11 | 60.37 | 58.27 | 58.44 | 544,335 | -1.62(-2.70%) |
Aug 06, 2021 | 61.46 | 62.03 | 59.30 | 60.06 | 610,319 | -1.44(-2.34%) |
Aug 05, 2021 | 58.08 | 62.33 | 57.21 | 61.50 | 1,284,541 | +4.03(+7.01%) |
Aug 04, 2021 | 58.72 | 59.27 | 56.96 | 57.47 | 1,212,420 | -1.85(-3.12%) |
Aug 03, 2021 | 58.68 | 60.00 | 57.01 | 59.32 | 665,672 | +0.56(+0.95%) |
Aug 02, 2021 | 61.39 | 62.74 | 58.75 | 58.76 | 589,879 | -2.49(-4.07%) |
Jul 30, 2021 | 61.43 | 62.64 | 60.70 | 61.25 | 394,007 | -0.35(-0.57%) |
Jul 29, 2021 | 62.64 | 63.03 | 61.47 | 61.60 | 350,106 | -0.27(-0.44%) |
Jul 28, 2021 | 59.78 | 62.65 | 59.66 | 61.87 | 526,506 | +2.55(+4.30%) |
Jul 27, 2021 | 61.53 | 61.73 | 58.60 | 59.32 | 618,839 | -2.57(-4.15%) |
Jul 26, 2021 | 61.66 | 63.60 | 60.81 | 61.89 | 637,123 | -0.27(-0.43%) |
Jul 23, 2021 | 64.50 | 64.50 | 61.04 | 62.16 | 679,129 | -1.73(-2.71%) |
Jul 22, 2021 | 67.06 | 67.45 | 63.80 | 63.89 | 464,095 | -3.13(-4.67%) |
Jul 21, 2021 | 63.93 | 67.80 | 63.74 | 67.02 | 718,711 | +3.48(+5.48%) |
Jul 20, 2021 | 60.95 | 64.18 | 60.25 | 63.54 | 686,289 | +2.41(+3.94%) |
Jul 19, 2021 | 61.02 | 63.45 | 59.74 | 61.13 | 1,129,652 | -3.32(-5.15%) |
Jul 16, 2021 | 64.75 | 64.98 | 62.37 | 64.45 | 1,111,979 | +1.03(+1.62%) |
Jul 15, 2021 | 60.81 | 64.09 | 60.50 | 63.42 | 1,022,872 | +1.47(+2.37%) |
Jul 14, 2021 | 62.97 | 63.93 | 60.19 | 61.95 | 1,064,955 | -0.59(-0.94%) |
Jul 13, 2021 | 64.00 | 64.30 | 61.51 | 62.54 | 452,338 | -1.81(-2.81%) |
Jul 12, 2021 | 64.04 | 65.09 | 63.22 | 64.35 | 420,770 | -0.50(-0.77%) |
Jul 09, 2021 | 63.07 | 64.92 | 62.00 | 64.85 | 698,424 | +3.47(+5.65%) |
Jul 08, 2021 | 58.28 | 62.00 | 58.00 | 61.38 | 796,476 | +0.75(+1.24%) |
Jul 07, 2021 | 61.89 | 62.00 | 58.24 | 60.63 | 880,188 | -0.83(-1.35%) |
Jul 06, 2021 | 61.73 | 61.80 | 59.60 | 61.46 | 793,089 | -0.34(-0.55%) |
Jul 02, 2021 | 63.26 | 63.26 | 61.00 | 61.80 | 831,692 | -1.36(-2.15%) |
Jul 01, 2021 | 63.82 | 64.48 | 62.60 | 63.16 | 551,651 | +0.82(+1.32%) |
Jun 30, 2021 | 62.16 | 62.46 | 60.68 | 62.34 | 467,882 | +0.05(+0.08%) |
Jun 29, 2021 | 64.16 | 64.89 | 62.21 | 62.29 | 557,922 | -0.73(-1.16%) |
Jun 28, 2021 | 61.83 | 63.12 | 61.27 | 63.02 | 793,474 | +1.01(+1.63%) |
Jun 25, 2021 | 65.00 | 65.40 | 59.42 | 62.01 | 2,113,584 | -2.35(-3.65%) |
Jun 24, 2021 | 64.37 | 64.63 | 63.06 | 64.36 | 777,252 | +0.61(+0.96%) |
Jun 23, 2021 | 64.11 | 64.37 | 61.62 | 63.75 | 893,139 | -0.47(-0.73%) |
Jun 22, 2021 | 64.23 | 64.74 | 63.21 | 64.22 | 903,570 | -0.07(-0.11%) |
Jun 21, 2021 | 63.68 | 65.84 | 63.05 | 64.29 | 1,476,009 | +1.27(+2.02%) |
Jun 18, 2021 | 66.35 | 66.70 | 61.86 | 63.02 | 3,094,263 | -4.62(-6.83%) |
Jun 17, 2021 | 67.91 | 69.49 | 65.38 | 67.64 | 1,267,744 | -0.56(-0.82%) |
Jun 16, 2021 | 67.50 | 69.03 | 65.71 | 68.20 | 1,299,265 | +0.13(+0.19%) |
Jun 15, 2021 | 69.60 | 70.34 | 66.71 | 68.07 | 1,072,318 | -0.83(-1.20%) |
Jun 14, 2021 | 67.74 | 70.79 | 67.29 | 68.90 | 1,032,885 | +2.09(+3.13%) |
Jun 11, 2021 | 67.52 | 68.50 | 63.76 | 66.81 | 1,022,477 | -2.54(-3.66%) |
Jun 10, 2021 | 71.65 | 71.87 | 67.46 | 69.35 | 663,969 | -1.78(-2.50%) |
Jun 09, 2021 | 70.00 | 73.64 | 69.30 | 71.13 | 1,227,302 | +2.59(+3.78%) |
Jun 08, 2021 | 68.39 | 69.59 | 66.94 | 68.54 | 776,994 | -0.32(-0.46%) |
Jun 07, 2021 | 67.14 | 69.13 | 66.68 | 68.86 | 616,876 | +2.07(+3.10%) |
Jun 04, 2021 | 70.28 | 71.11 | 66.32 | 66.79 | 754,317 | -3.67(-5.21%) |
Jun 03, 2021 | 67.20 | 71.56 | 65.88 | 70.46 | 1,255,862 | +2.25(+3.30%) |
Jun 02, 2021 | 64.34 | 69.31 | 63.82 | 68.21 | 1,305,452 | +4.22(+6.59%) |