Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.00 | 55.20 | 52.20 | 53.80 | 7,329 | +0.80(+1.51%) |
Aug 30, 2021 | 54.40 | 55.00 | 52.20 | 53.00 | 4,569 | -1.20(-2.21%) |
Aug 27, 2021 | 56.40 | 56.40 | 53.00 | 54.20 | 11,293 | -2.20(-3.90%) |
Aug 26, 2021 | 54.40 | 58.40 | 53.20 | 56.40 | 16,639 | -2.00(-3.42%) |
Aug 25, 2021 | 61.60 | 61.60 | 58.00 | 58.40 | 5,663 | -3.20(-5.19%) |
Aug 24, 2021 | 56.40 | 62.60 | 56.40 | 61.60 | 20,732 | +5.60(+10.00%) |
Aug 23, 2021 | 53.20 | 56.40 | 51.40 | 56.00 | 15,248 | +4.00(+7.69%) |
Aug 20, 2021 | 53.60 | 54.20 | 51.70 | 52.00 | 7,357 | +1.80(+3.59%) |
Aug 19, 2021 | 52.00 | 53.40 | 48.60 | 50.20 | 10,015 | -3.00(-5.64%) |
Aug 18, 2021 | 51.80 | 54.00 | 50.80 | 53.20 | 5,356 | +1.40(+2.70%) |
Aug 17, 2021 | 54.60 | 54.60 | 50.87 | 51.80 | 5,321 | -1.20(-2.26%) |
Aug 16, 2021 | 52.20 | 53.80 | 50.00 | 53.00 | 6,006 | +1.80(+3.52%) |
Aug 13, 2021 | 52.00 | 52.10 | 50.40 | 51.20 | 4,179 | -0.80(-1.54%) |
Aug 12, 2021 | 54.80 | 55.00 | 50.20 | 52.00 | 10,738 | -4.00(-7.14%) |
Aug 11, 2021 | 56.00 | 57.00 | 54.60 | 56.00 | 4,173 | +0.00(+0.00%) |
Aug 10, 2021 | 59.20 | 60.00 | 55.60 | 56.00 | 9,191 | -3.00(-5.08%) |
Aug 09, 2021 | 59.60 | 59.60 | 58.20 | 59.00 | 5,837 | -0.40(-0.67%) |
Aug 06, 2021 | 58.80 | 59.80 | 57.40 | 59.40 | 3,199 | +0.40(+0.68%) |
Aug 05, 2021 | 58.40 | 59.80 | 57.80 | 59.00 | 9,346 | -0.40(-0.67%) |
Aug 04, 2021 | 58.00 | 60.40 | 57.60 | 59.40 | 10,711 | +1.60(+2.77%) |
Aug 03, 2021 | 60.40 | 60.40 | 57.00 | 57.80 | 5,173 | -2.00(-3.34%) |
Aug 02, 2021 | 57.80 | 60.60 | 56.60 | 59.80 | 6,589 | +3.20(+5.65%) |
Jul 30, 2021 | 56.40 | 59.30 | 56.00 | 56.60 | 7,555 | -1.60(-2.75%) |
Jul 29, 2021 | 59.20 | 60.00 | 57.00 | 58.20 | 11,964 | -0.60(-1.02%) |
Jul 28, 2021 | 58.20 | 61.40 | 56.21 | 58.80 | 25,058 | +2.80(+5.00%) |
Jul 27, 2021 | 65.00 | 65.60 | 54.20 | 56.00 | 47,078 | -11.40(-16.91%) |
Jul 26, 2021 | 76.80 | 76.80 | 67.20 | 67.40 | 19,981 | -11.60(-14.68%) |
Jul 23, 2021 | 80.60 | 82.40 | 76.80 | 79.00 | 19,828 | -3.60(-4.36%) |
Jul 22, 2021 | 84.20 | 84.30 | 81.60 | 82.60 | 4,554 | -0.80(-0.96%) |
Jul 21, 2021 | 82.80 | 85.40 | 82.30 | 83.40 | 6,065 | +0.60(+0.72%) |
Jul 20, 2021 | 78.80 | 84.60 | 76.40 | 82.80 | 4,781 | +4.40(+5.61%) |
Jul 19, 2021 | 76.00 | 79.00 | 74.80 | 78.40 | 4,496 | +0.60(+0.77%) |
Jul 16, 2021 | 78.00 | 81.80 | 75.60 | 77.80 | 6,238 | +0.80(+1.04%) |
Jul 15, 2021 | 76.80 | 79.60 | 75.00 | 77.00 | 6,336 | +0.40(+0.52%) |
Jul 14, 2021 | 85.60 | 85.80 | 75.80 | 76.60 | 10,979 | -7.40(-8.81%) |
Jul 13, 2021 | 81.80 | 87.20 | 81.80 | 84.00 | 11,378 | +2.00(+2.44%) |
Jul 12, 2021 | 84.40 | 84.80 | 80.70 | 82.00 | 6,345 | -2.00(-2.38%) |
Jul 09, 2021 | 83.80 | 86.40 | 80.40 | 84.00 | 19,256 | +1.00(+1.20%) |
Jul 08, 2021 | 80.60 | 83.40 | 79.00 | 83.00 | 9,897 | -0.80(-0.95%) |
Jul 07, 2021 | 85.60 | 86.95 | 80.60 | 83.80 | 8,664 | -1.80(-2.10%) |
Jul 06, 2021 | 86.00 | 86.40 | 81.00 | 85.60 | 14,159 | -1.20(-1.38%) |
Jul 02, 2021 | 88.40 | 88.40 | 84.40 | 86.80 | 7,524 | -0.20(-0.23%) |
Jul 01, 2021 | 88.80 | 91.10 | 84.90 | 87.00 | 21,402 | -2.80(-3.12%) |
Jun 30, 2021 | 94.60 | 95.40 | 88.23 | 89.80 | 15,155 | -4.40(-4.67%) |
Jun 29, 2021 | 90.20 | 95.80 | 85.22 | 94.20 | 21,562 | +3.60(+3.97%) |
Jun 28, 2021 | 97.60 | 98.80 | 87.80 | 90.60 | 36,185 | -7.00(-7.17%) |
Jun 25, 2021 | 98.40 | 101.60 | 95.00 | 97.60 | 14,124 | -0.80(-0.81%) |
Jun 24, 2021 | 101.60 | 103.20 | 97.20 | 98.40 | 16,665 | -2.20(-2.19%) |
Jun 23, 2021 | 101.20 | 103.60 | 97.00 | 100.60 | 13,921 | +0.60(+0.60%) |
Jun 22, 2021 | 110.60 | 111.80 | 99.60 | 100.00 | 33,524 | -10.60(-9.58%) |
Jun 21, 2021 | 117.20 | 118.00 | 107.60 | 110.60 | 26,312 | -6.40(-5.47%) |
Jun 18, 2021 | 111.40 | 124.40 | 111.00 | 117.00 | 46,249 | +4.20(+3.72%) |
Jun 17, 2021 | 105.00 | 115.00 | 104.00 | 112.80 | 44,945 | +10.00(+9.73%) |
Jun 16, 2021 | 99.60 | 106.00 | 98.40 | 102.80 | 22,845 | +6.40(+6.64%) |
Jun 15, 2021 | 103.00 | 105.80 | 95.00 | 96.40 | 7,144 | -6.20(-6.04%) |
Jun 14, 2021 | 95.20 | 107.20 | 94.60 | 102.60 | 18,101 | +9.20(+9.85%) |
Jun 11, 2021 | 92.80 | 98.00 | 92.00 | 93.40 | 4,470 | +2.40(+2.64%) |
Jun 10, 2021 | 94.80 | 96.30 | 90.20 | 91.00 | 8,312 | -5.00(-5.21%) |
Jun 09, 2021 | 97.60 | 99.80 | 91.00 | 96.00 | 10,841 | -1.60(-1.64%) |
Jun 08, 2021 | 99.00 | 99.00 | 92.35 | 97.60 | 7,907 | -0.40(-0.41%) |
Jun 07, 2021 | 92.20 | 98.40 | 92.20 | 98.00 | 4,536 | +6.00(+6.52%) |
Jun 04, 2021 | 98.00 | 106.00 | 92.00 | 92.00 | 14,513 | -5.40(-5.54%) |
Jun 03, 2021 | 84.60 | 99.80 | 84.40 | 97.40 | 16,939 | +10.80(+12.47%) |
Jun 02, 2021 | 85.40 | 88.52 | 85.40 | 86.60 | 5,831 | +1.00(+1.17%) |