Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.70 | 59.85 | 58.65 | 59.69 | 482,636 | +0.98(+1.67%) |
Aug 30, 2021 | 58.76 | 59.97 | 58.28 | 58.71 | 547,808 | +0.10(+0.17%) |
Aug 27, 2021 | 56.26 | 58.75 | 56.01 | 58.61 | 684,918 | +2.79(+5.00%) |
Aug 26, 2021 | 58.50 | 59.13 | 55.75 | 55.82 | 410,932 | -2.95(-5.02%) |
Aug 25, 2021 | 59.76 | 59.76 | 58.28 | 58.77 | 432,939 | -0.47(-0.79%) |
Aug 24, 2021 | 58.17 | 59.37 | 57.31 | 59.24 | 532,302 | +1.61(+2.79%) |
Aug 23, 2021 | 55.26 | 57.70 | 55.11 | 57.63 | 614,980 | +2.99(+5.47%) |
Aug 20, 2021 | 53.55 | 55.17 | 53.35 | 54.64 | 479,874 | +0.89(+1.66%) |
Aug 19, 2021 | 54.68 | 55.09 | 53.55 | 53.75 | 601,118 | -1.03(-1.88%) |
Aug 18, 2021 | 56.62 | 56.62 | 54.60 | 54.78 | 646,747 | -0.47(-0.85%) |
Aug 17, 2021 | 56.59 | 56.61 | 54.42 | 55.25 | 811,288 | -2.15(-3.75%) |
Aug 16, 2021 | 59.10 | 59.25 | 56.75 | 57.40 | 835,486 | -2.26(-3.79%) |
Aug 13, 2021 | 59.69 | 60.27 | 58.66 | 59.66 | 527,684 | +0.29(+0.49%) |
Aug 12, 2021 | 58.67 | 60.50 | 57.13 | 59.37 | 1,643,378 | -3.48(-5.54%) |
Aug 11, 2021 | 64.71 | 64.71 | 62.13 | 62.85 | 753,011 | -1.26(-1.97%) |
Aug 10, 2021 | 66.58 | 66.58 | 63.05 | 64.11 | 696,094 | -1.89(-2.86%) |
Aug 09, 2021 | 65.02 | 66.75 | 64.70 | 66.00 | 472,563 | +1.44(+2.23%) |
Aug 06, 2021 | 69.77 | 69.91 | 64.24 | 64.56 | 805,729 | -4.44(-6.43%) |
Aug 05, 2021 | 68.00 | 70.04 | 67.91 | 69.00 | 496,743 | +0.66(+0.97%) |
Aug 04, 2021 | 65.95 | 69.08 | 65.95 | 68.34 | 436,446 | +1.94(+2.92%) |
Aug 03, 2021 | 67.62 | 67.82 | 65.58 | 66.40 | 519,936 | -1.56(-2.30%) |
Aug 02, 2021 | 68.01 | 69.41 | 66.71 | 67.96 | 300,313 | +0.26(+0.38%) |
Jul 30, 2021 | 67.62 | 69.26 | 67.37 | 67.70 | 478,435 | -0.63(-0.92%) |
Jul 29, 2021 | 70.50 | 70.86 | 68.18 | 68.33 | 304,462 | -1.79(-2.55%) |
Jul 28, 2021 | 67.47 | 71.22 | 67.47 | 70.12 | 697,998 | +3.10(+4.63%) |
Jul 27, 2021 | 67.84 | 67.89 | 65.29 | 67.02 | 576,580 | -1.22(-1.79%) |
Jul 26, 2021 | 69.21 | 70.00 | 67.23 | 68.24 | 325,573 | -1.64(-2.35%) |
Jul 23, 2021 | 70.11 | 70.56 | 68.03 | 69.88 | 278,593 | -0.20(-0.29%) |
Jul 22, 2021 | 71.16 | 71.89 | 69.21 | 70.08 | 382,215 | -1.18(-1.66%) |
Jul 21, 2021 | 69.93 | 71.35 | 68.95 | 71.26 | 285,229 | +1.61(+2.31%) |
Jul 20, 2021 | 68.76 | 70.23 | 67.37 | 69.65 | 463,373 | +1.09(+1.59%) |
Jul 19, 2021 | 65.50 | 69.60 | 65.33 | 68.56 | 568,537 | +1.38(+2.05%) |
Jul 16, 2021 | 67.93 | 68.38 | 65.50 | 67.18 | 409,484 | -0.28(-0.42%) |
Jul 15, 2021 | 66.69 | 67.59 | 65.20 | 67.46 | 645,704 | +0.18(+0.27%) |
Jul 14, 2021 | 69.92 | 70.01 | 66.95 | 67.28 | 898,900 | -1.91(-2.76%) |
Jul 13, 2021 | 73.06 | 73.80 | 69.10 | 69.19 | 950,288 | -4.88(-6.59%) |
Jul 12, 2021 | 76.28 | 76.81 | 73.74 | 74.07 | 323,588 | -2.11(-2.77%) |
Jul 09, 2021 | 74.76 | 76.20 | 74.41 | 76.18 | 181,879 | +0.71(+0.94%) |
Jul 08, 2021 | 70.36 | 76.40 | 70.00 | 75.47 | 717,672 | +2.89(+3.98%) |
Jul 07, 2021 | 75.76 | 75.98 | 71.77 | 72.58 | 554,021 | -2.93(-3.88%) |
Jul 06, 2021 | 75.72 | 76.45 | 74.06 | 75.51 | 702,957 | -0.34(-0.45%) |
Jul 02, 2021 | 76.53 | 77.39 | 74.62 | 75.85 | 341,246 | -0.70(-0.91%) |
Jul 01, 2021 | 76.00 | 77.53 | 75.01 | 76.55 | 384,299 | +0.94(+1.24%) |
Jun 30, 2021 | 77.27 | 77.29 | 75.52 | 75.61 | 686,706 | -2.08(-2.68%) |
Jun 29, 2021 | 78.50 | 79.60 | 77.08 | 77.69 | 308,964 | -1.11(-1.41%) |
Jun 28, 2021 | 78.98 | 79.75 | 77.56 | 78.80 | 440,018 | +1.16(+1.49%) |
Jun 25, 2021 | 78.81 | 79.71 | 76.53 | 77.64 | 2,543,167 | -0.82(-1.05%) |
Jun 24, 2021 | 77.22 | 79.00 | 77.22 | 78.46 | 595,299 | +1.59(+2.07%) |
Jun 23, 2021 | 76.72 | 77.97 | 76.11 | 76.87 | 501,414 | +0.03(+0.04%) |
Jun 22, 2021 | 74.16 | 77.27 | 74.01 | 76.84 | 1,160,209 | +1.78(+2.37%) |
Jun 21, 2021 | 74.01 | 76.12 | 71.75 | 75.06 | 510,828 | +1.05(+1.42%) |
Jun 18, 2021 | 74.90 | 76.14 | 73.10 | 74.01 | 557,406 | -2.07(-2.72%) |
Jun 17, 2021 | 73.44 | 76.87 | 73.00 | 76.08 | 621,698 | +1.59(+2.13%) |
Jun 16, 2021 | 73.60 | 75.49 | 72.60 | 74.49 | 668,660 | -0.14(-0.19%) |
Jun 15, 2021 | 75.86 | 75.86 | 72.65 | 74.63 | 591,614 | -1.71(-2.24%) |
Jun 14, 2021 | 77.60 | 78.77 | 76.15 | 76.34 | 472,615 | -1.17(-1.51%) |
Jun 11, 2021 | 76.74 | 77.99 | 76.29 | 77.51 | 413,355 | +1.10(+1.44%) |
Jun 10, 2021 | 74.77 | 76.97 | 74.07 | 76.41 | 474,169 | +1.26(+1.68%) |
Jun 09, 2021 | 75.60 | 76.60 | 75.08 | 75.15 | 376,777 | -0.01(-0.01%) |
Jun 08, 2021 | 75.54 | 76.34 | 72.98 | 75.16 | 483,709 | +0.50(+0.67%) |
Jun 07, 2021 | 72.10 | 75.28 | 71.51 | 74.66 | 712,554 | +2.82(+3.93%) |
Jun 04, 2021 | 71.05 | 72.25 | 70.32 | 71.84 | 377,401 | +0.95(+1.34%) |
Jun 03, 2021 | 70.91 | 71.50 | 68.66 | 70.89 | 431,789 | -0.81(-1.13%) |
Jun 02, 2021 | 70.83 | 73.99 | 70.83 | 71.70 | 633,485 | +0.18(+0.25%) |