Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.40 | 88.83 | 85.33 | 87.93 | 123,804 | +0.36(+0.41%) |
Aug 30, 2021 | 88.78 | 89.26 | 85.73 | 87.57 | 103,215 | -0.01(-0.01%) |
Aug 27, 2021 | 83.99 | 89.40 | 83.55 | 87.58 | 156,346 | +4.08(+4.89%) |
Aug 26, 2021 | 81.84 | 83.97 | 81.49 | 83.50 | 95,632 | +1.33(+1.62%) |
Aug 25, 2021 | 81.49 | 83.07 | 81.21 | 82.17 | 77,261 | +1.12(+1.38%) |
Aug 24, 2021 | 78.81 | 81.28 | 78.52 | 81.05 | 86,359 | +3.20(+4.11%) |
Aug 23, 2021 | 79.96 | 79.96 | 77.71 | 77.85 | 84,110 | -0.79(-1.01%) |
Aug 20, 2021 | 76.53 | 79.03 | 76.23 | 78.65 | 111,567 | +1.79(+2.33%) |
Aug 19, 2021 | 75.63 | 78.31 | 75.41 | 76.85 | 96,746 | -0.73(-0.94%) |
Aug 18, 2021 | 78.13 | 81.28 | 77.51 | 77.58 | 92,757 | -1.53(-1.93%) |
Aug 17, 2021 | 79.48 | 80.35 | 75.34 | 79.11 | 115,378 | -1.75(-2.16%) |
Aug 16, 2021 | 82.03 | 82.96 | 80.07 | 80.85 | 120,810 | -1.43(-1.74%) |
Aug 13, 2021 | 84.34 | 85.25 | 81.89 | 82.29 | 98,103 | -2.08(-2.46%) |
Aug 12, 2021 | 86.57 | 86.91 | 82.19 | 84.37 | 163,571 | -2.20(-2.54%) |
Aug 11, 2021 | 82.07 | 86.61 | 79.90 | 86.56 | 200,387 | +4.26(+5.17%) |
Aug 10, 2021 | 78.33 | 83.04 | 76.63 | 82.31 | 334,757 | +6.85(+9.09%) |
Aug 09, 2021 | 65.70 | 75.91 | 65.61 | 75.45 | 402,303 | +11.91(+18.75%) |
Aug 06, 2021 | 61.75 | 64.32 | 61.75 | 63.54 | 116,378 | +2.86(+4.72%) |
Aug 05, 2021 | 60.19 | 62.15 | 59.82 | 60.67 | 133,465 | +0.42(+0.70%) |
Aug 04, 2021 | 61.34 | 62.27 | 59.84 | 60.25 | 80,587 | -2.39(-3.82%) |
Aug 03, 2021 | 59.79 | 63.18 | 58.79 | 62.64 | 110,424 | +2.45(+4.07%) |
Aug 02, 2021 | 60.09 | 62.58 | 59.87 | 60.19 | 86,595 | +0.10(+0.16%) |
Jul 30, 2021 | 63.43 | 64.51 | 59.84 | 60.09 | 161,238 | -3.94(-6.16%) |
Jul 29, 2021 | 62.03 | 64.88 | 61.31 | 64.04 | 161,361 | +3.02(+4.95%) |
Jul 28, 2021 | 60.12 | 61.92 | 58.94 | 61.02 | 74,628 | +1.01(+1.68%) |
Jul 27, 2021 | 59.61 | 61.23 | 58.56 | 60.01 | 74,826 | -0.55(-0.91%) |
Jul 26, 2021 | 59.71 | 62.71 | 59.71 | 60.55 | 128,642 | +0.99(+1.66%) |
Jul 23, 2021 | 59.03 | 59.95 | 57.88 | 59.56 | 80,652 | +1.15(+1.96%) |
Jul 22, 2021 | 59.07 | 59.59 | 58.02 | 58.42 | 89,995 | -1.09(-1.83%) |
Jul 21, 2021 | 59.58 | 61.30 | 58.75 | 59.51 | 102,121 | +0.81(+1.39%) |
Jul 20, 2021 | 56.21 | 59.54 | 55.92 | 58.69 | 139,841 | +2.93(+5.26%) |
Jul 19, 2021 | 54.70 | 57.20 | 54.21 | 55.76 | 160,975 | -1.26(-2.20%) |
Jul 16, 2021 | 59.92 | 59.92 | 56.74 | 57.01 | 119,824 | -2.18(-3.68%) |
Jul 15, 2021 | 57.78 | 61.56 | 57.22 | 59.19 | 153,030 | +0.38(+0.65%) |
Jul 14, 2021 | 59.14 | 61.80 | 58.71 | 58.81 | 122,008 | +0.04(+0.07%) |
Jul 13, 2021 | 59.66 | 59.87 | 58.63 | 58.77 | 90,433 | -1.72(-2.84%) |
Jul 12, 2021 | 59.56 | 61.19 | 59.34 | 60.49 | 92,745 | -0.11(-0.18%) |
Jul 09, 2021 | 59.76 | 62.26 | 59.11 | 60.59 | 112,378 | +2.41(+4.15%) |
Jul 08, 2021 | 56.19 | 59.44 | 55.11 | 58.18 | 144,273 | +0.38(+0.66%) |
Jul 07, 2021 | 56.73 | 58.97 | 56.51 | 57.80 | 151,600 | +0.55(+0.96%) |
Jul 06, 2021 | 58.84 | 59.01 | 56.16 | 57.25 | 173,041 | -2.36(-3.96%) |
Jul 02, 2021 | 60.76 | 61.60 | 59.46 | 59.61 | 85,884 | -1.43(-2.35%) |
Jul 01, 2021 | 61.02 | 61.93 | 60.13 | 61.05 | 122,881 | +0.81(+1.35%) |
Jun 30, 2021 | 58.71 | 60.75 | 58.64 | 60.23 | 337,832 | +1.42(+2.42%) |
Jun 29, 2021 | 58.91 | 60.58 | 58.64 | 58.81 | 94,615 | +0.62(+1.06%) |
Jun 28, 2021 | 58.84 | 59.22 | 57.36 | 58.19 | 187,500 | -0.82(-1.40%) |
Jun 25, 2021 | 60.81 | 61.67 | 58.93 | 59.02 | 230,699 | -1.50(-2.48%) |
Jun 24, 2021 | 59.90 | 61.01 | 59.13 | 60.52 | 146,881 | +1.30(+2.20%) |
Jun 23, 2021 | 59.29 | 60.90 | 59.10 | 59.21 | 117,624 | +0.01(+0.02%) |
Jun 22, 2021 | 58.84 | 59.62 | 57.05 | 59.20 | 102,910 | +0.31(+0.53%) |
Jun 21, 2021 | 54.59 | 59.26 | 54.59 | 58.89 | 206,613 | +4.58(+8.43%) |
Jun 18, 2021 | 55.03 | 57.03 | 54.04 | 54.31 | 622,577 | -2.46(-4.34%) |
Jun 17, 2021 | 60.27 | 60.27 | 55.96 | 56.77 | 203,492 | -3.79(-6.25%) |
Jun 16, 2021 | 59.94 | 61.47 | 58.34 | 60.55 | 109,112 | -0.01(-0.02%) |
Jun 15, 2021 | 59.67 | 60.73 | 59.31 | 60.56 | 117,002 | +1.13(+1.90%) |
Jun 14, 2021 | 63.00 | 63.00 | 58.99 | 59.44 | 143,582 | -3.28(-5.22%) |
Jun 11, 2021 | 60.79 | 62.72 | 60.79 | 62.71 | 155,034 | +2.14(+3.53%) |
Jun 10, 2021 | 63.54 | 63.54 | 60.29 | 60.57 | 145,354 | -2.36(-3.76%) |
Jun 09, 2021 | 65.21 | 66.09 | 62.43 | 62.94 | 149,459 | -2.25(-3.45%) |
Jun 08, 2021 | 64.45 | 66.06 | 62.62 | 65.18 | 148,031 | +1.13(+1.76%) |
Jun 07, 2021 | 63.27 | 64.66 | 62.12 | 64.06 | 186,205 | +1.28(+2.05%) |
Jun 04, 2021 | 62.52 | 62.98 | 61.11 | 62.77 | 127,573 | +0.77(+1.25%) |
Jun 03, 2021 | 62.49 | 62.49 | 60.64 | 62.00 | 146,890 | -0.59(-0.94%) |
Jun 02, 2021 | 64.30 | 64.79 | 62.01 | 62.58 | 235,811 | -1.39(-2.18%) |