Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.88 | 66.04 | 63.53 | 64.04 | 54,577 | -1.48(-2.25%) |
Aug 30, 2021 | 66.32 | 66.82 | 64.76 | 65.52 | 43,034 | -0.71(-1.08%) |
Aug 27, 2021 | 63.62 | 66.25 | 63.43 | 66.23 | 78,480 | +2.75(+4.32%) |
Aug 26, 2021 | 64.43 | 64.80 | 63.04 | 63.48 | 41,504 | -0.95(-1.48%) |
Aug 25, 2021 | 62.95 | 64.77 | 61.43 | 64.44 | 73,741 | +1.75(+2.80%) |
Aug 24, 2021 | 63.71 | 64.40 | 59.96 | 62.68 | 66,979 | -1.07(-1.68%) |
Aug 23, 2021 | 64.16 | 64.46 | 61.83 | 63.75 | 34,549 | +0.09(+0.14%) |
Aug 20, 2021 | 61.95 | 64.18 | 61.42 | 63.66 | 72,593 | +2.61(+4.27%) |
Aug 19, 2021 | 60.36 | 62.68 | 58.99 | 61.06 | 60,182 | +0.41(+0.67%) |
Aug 18, 2021 | 61.55 | 63.20 | 60.65 | 60.65 | 51,060 | -0.68(-1.12%) |
Aug 17, 2021 | 64.27 | 64.27 | 61.04 | 61.33 | 43,820 | -4.18(-6.38%) |
Aug 16, 2021 | 66.03 | 67.14 | 64.51 | 65.52 | 55,812 | -1.38(-2.06%) |
Aug 13, 2021 | 67.70 | 67.75 | 65.99 | 66.89 | 38,004 | -0.88(-1.30%) |
Aug 12, 2021 | 69.57 | 69.57 | 67.02 | 67.78 | 31,077 | -1.91(-2.74%) |
Aug 11, 2021 | 67.77 | 69.69 | 66.41 | 69.69 | 59,075 | +2.23(+3.31%) |
Aug 10, 2021 | 65.42 | 69.00 | 64.55 | 67.46 | 35,641 | +2.31(+3.54%) |
Aug 09, 2021 | 67.69 | 67.69 | 64.91 | 65.15 | 55,364 | -2.52(-3.72%) |
Aug 06, 2021 | 69.07 | 74.34 | 66.41 | 67.67 | 97,972 | +3.32(+5.16%) |
Aug 05, 2021 | 61.05 | 64.78 | 61.05 | 64.35 | 47,756 | +3.13(+5.12%) |
Aug 04, 2021 | 62.44 | 63.02 | 60.86 | 61.21 | 48,504 | -1.45(-2.31%) |
Aug 03, 2021 | 62.35 | 63.30 | 61.20 | 62.66 | 30,295 | +0.24(+0.38%) |
Aug 02, 2021 | 62.85 | 64.86 | 61.84 | 62.42 | 34,510 | +0.22(+0.35%) |
Jul 30, 2021 | 64.39 | 65.49 | 60.53 | 62.20 | 48,630 | -3.23(-4.94%) |
Jul 29, 2021 | 66.27 | 67.40 | 64.91 | 65.44 | 31,117 | +0.26(+0.40%) |
Jul 28, 2021 | 66.56 | 66.56 | 63.48 | 65.18 | 37,128 | -0.65(-0.99%) |
Jul 27, 2021 | 66.71 | 67.53 | 64.43 | 65.83 | 54,479 | -1.26(-1.88%) |
Jul 26, 2021 | 60.74 | 67.94 | 60.71 | 67.09 | 152,129 | +8.91(+15.32%) |
Jul 23, 2021 | 58.84 | 59.99 | 57.53 | 58.18 | 42,781 | -0.66(-1.13%) |
Jul 22, 2021 | 60.18 | 60.18 | 58.40 | 58.84 | 22,251 | -1.55(-2.56%) |
Jul 21, 2021 | 59.54 | 61.71 | 59.54 | 60.39 | 34,953 | +1.74(+2.97%) |
Jul 20, 2021 | 58.21 | 59.67 | 57.01 | 58.65 | 67,956 | +0.87(+1.51%) |
Jul 19, 2021 | 57.74 | 59.32 | 54.84 | 57.77 | 88,161 | -1.33(-2.25%) |
Jul 16, 2021 | 61.12 | 63.02 | 58.69 | 59.10 | 45,314 | -1.23(-2.04%) |
Jul 15, 2021 | 61.20 | 62.05 | 58.87 | 60.33 | 64,010 | -1.37(-2.22%) |
Jul 14, 2021 | 64.25 | 64.34 | 61.01 | 61.70 | 45,385 | -2.19(-3.43%) |
Jul 13, 2021 | 65.74 | 66.42 | 63.64 | 63.89 | 48,484 | -2.77(-4.15%) |
Jul 12, 2021 | 65.25 | 66.80 | 64.47 | 66.66 | 31,833 | +0.97(+1.48%) |
Jul 09, 2021 | 63.82 | 66.51 | 62.46 | 65.68 | 53,832 | +3.03(+4.84%) |
Jul 08, 2021 | 59.93 | 65.54 | 59.00 | 62.65 | 80,602 | +1.27(+2.07%) |
Jul 07, 2021 | 63.23 | 63.77 | 61.11 | 61.38 | 75,770 | -2.33(-3.66%) |
Jul 06, 2021 | 65.90 | 66.30 | 62.38 | 63.71 | 55,655 | -2.60(-3.92%) |
Jul 02, 2021 | 66.92 | 67.10 | 65.20 | 66.31 | 27,537 | -0.69(-1.04%) |
Jul 01, 2021 | 66.13 | 67.94 | 65.61 | 67.00 | 45,091 | +1.39(+2.11%) |
Jun 30, 2021 | 65.55 | 66.78 | 64.87 | 65.61 | 46,972 | -0.10(-0.15%) |
Jun 29, 2021 | 66.29 | 67.13 | 65.65 | 65.71 | 25,158 | -0.41(-0.61%) |
Jun 28, 2021 | 66.83 | 67.70 | 64.67 | 66.12 | 67,377 | -0.71(-1.07%) |
Jun 25, 2021 | 66.81 | 69.00 | 66.16 | 66.83 | 402,373 | +0.11(+0.16%) |
Jun 24, 2021 | 67.70 | 68.15 | 66.69 | 66.72 | 34,160 | -0.60(-0.90%) |
Jun 23, 2021 | 66.42 | 67.88 | 65.12 | 67.33 | 55,200 | +0.87(+1.31%) |
Jun 22, 2021 | 65.16 | 67.15 | 63.94 | 66.46 | 53,314 | +1.30(+1.99%) |
Jun 21, 2021 | 63.32 | 65.45 | 63.01 | 65.16 | 50,316 | +2.28(+3.63%) |
Jun 18, 2021 | 64.74 | 65.74 | 61.51 | 62.88 | 107,353 | -2.36(-3.62%) |
Jun 17, 2021 | 67.80 | 67.85 | 64.05 | 65.24 | 57,727 | -2.62(-3.86%) |
Jun 16, 2021 | 66.02 | 68.71 | 65.11 | 67.85 | 51,893 | +1.07(+1.60%) |
Jun 15, 2021 | 68.20 | 68.55 | 66.03 | 66.78 | 111,151 | -1.55(-2.26%) |
Jun 14, 2021 | 69.54 | 70.97 | 67.50 | 68.33 | 59,294 | -0.62(-0.91%) |
Jun 11, 2021 | 69.38 | 69.96 | 68.36 | 68.95 | 35,273 | -0.44(-0.63%) |
Jun 10, 2021 | 71.50 | 72.31 | 68.62 | 69.39 | 67,608 | -1.63(-2.29%) |
Jun 09, 2021 | 73.44 | 74.51 | 70.50 | 71.02 | 68,941 | -2.43(-3.30%) |
Jun 08, 2021 | 72.43 | 75.05 | 71.98 | 73.44 | 51,284 | +1.15(+1.59%) |
Jun 07, 2021 | 72.31 | 73.19 | 70.88 | 72.29 | 51,426 | +0.12(+0.16%) |
Jun 04, 2021 | 72.31 | 74.19 | 69.54 | 72.18 | 96,717 | -2.84(-3.79%) |
Jun 03, 2021 | 76.74 | 76.74 | 73.61 | 75.02 | 62,417 | -2.63(-3.38%) |
Jun 02, 2021 | 79.64 | 79.76 | 77.32 | 77.64 | 31,138 | -1.59(-2.01%) |