Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 66.62 | 67.59 | 65.13 | 66.18 | 131,316 | -0.92(-1.37%) |
Aug 30, 2021 | 67.08 | 67.67 | 65.25 | 67.10 | 99,869 | +0.13(+0.19%) |
Aug 27, 2021 | 64.79 | 69.21 | 64.79 | 66.97 | 242,906 | +2.20(+3.40%) |
Aug 26, 2021 | 64.51 | 65.59 | 64.06 | 64.77 | 114,851 | +0.26(+0.40%) |
Aug 25, 2021 | 64.42 | 65.55 | 63.97 | 64.51 | 109,112 | +0.15(+0.23%) |
Aug 24, 2021 | 61.50 | 65.82 | 61.41 | 64.36 | 237,413 | +2.68(+4.35%) |
Aug 23, 2021 | 59.51 | 62.67 | 59.51 | 61.68 | 155,781 | +3.26(+5.58%) |
Aug 20, 2021 | 57.68 | 59.35 | 57.19 | 58.42 | 110,180 | +0.74(+1.28%) |
Aug 19, 2021 | 57.43 | 57.84 | 55.57 | 57.68 | 142,448 | -0.48(-0.83%) |
Aug 18, 2021 | 59.01 | 59.60 | 57.79 | 58.16 | 93,134 | -0.88(-1.49%) |
Aug 17, 2021 | 58.46 | 59.59 | 57.51 | 59.04 | 159,543 | -1.06(-1.76%) |
Aug 16, 2021 | 60.69 | 61.48 | 59.67 | 60.10 | 131,040 | -2.02(-3.25%) |
Aug 13, 2021 | 63.27 | 63.95 | 60.93 | 62.12 | 90,699 | -1.00(-1.58%) |
Aug 12, 2021 | 61.81 | 63.42 | 61.04 | 63.12 | 94,130 | +1.03(+1.66%) |
Aug 11, 2021 | 61.79 | 62.42 | 60.23 | 62.09 | 107,370 | -0.12(-0.19%) |
Aug 10, 2021 | 64.50 | 64.95 | 61.18 | 62.21 | 146,636 | -2.51(-3.88%) |
Aug 09, 2021 | 64.54 | 65.58 | 63.29 | 64.72 | 165,512 | +0.18(+0.28%) |
Aug 06, 2021 | 67.00 | 67.84 | 63.80 | 64.54 | 252,824 | -2.90(-4.30%) |
Aug 05, 2021 | 63.00 | 68.39 | 60.83 | 67.44 | 541,244 | +9.97(+17.35%) |
Aug 04, 2021 | 55.37 | 59.38 | 55.28 | 57.47 | 216,722 | +1.69(+3.03%) |
Aug 03, 2021 | 54.93 | 56.02 | 53.65 | 55.78 | 112,947 | +0.67(+1.22%) |
Aug 02, 2021 | 55.79 | 56.83 | 54.70 | 55.11 | 165,818 | -0.16(-0.29%) |
Jul 30, 2021 | 54.80 | 55.85 | 53.71 | 55.27 | 90,283 | +0.08(+0.14%) |
Jul 29, 2021 | 54.37 | 55.43 | 53.19 | 55.19 | 161,797 | +1.01(+1.86%) |
Jul 28, 2021 | 51.74 | 54.71 | 51.74 | 54.18 | 115,640 | +2.68(+5.20%) |
Jul 27, 2021 | 52.58 | 52.58 | 50.48 | 51.50 | 112,238 | -1.85(-3.47%) |
Jul 26, 2021 | 53.66 | 53.79 | 52.09 | 53.35 | 148,764 | -0.51(-0.95%) |
Jul 23, 2021 | 54.29 | 54.38 | 53.12 | 53.86 | 94,267 | -0.10(-0.19%) |
Jul 22, 2021 | 54.08 | 54.67 | 53.42 | 53.96 | 100,858 | -0.02(-0.04%) |
Jul 21, 2021 | 52.28 | 54.06 | 52.00 | 53.98 | 126,587 | +1.98(+3.81%) |
Jul 20, 2021 | 50.90 | 52.38 | 50.75 | 52.00 | 175,841 | +0.84(+1.64%) |
Jul 19, 2021 | 49.74 | 51.63 | 49.09 | 51.16 | 208,604 | +0.15(+0.29%) |
Jul 16, 2021 | 51.16 | 51.86 | 49.87 | 51.01 | 82,232 | +0.08(+0.16%) |
Jul 15, 2021 | 51.87 | 52.48 | 49.60 | 50.93 | 92,955 | -1.13(-2.17%) |
Jul 14, 2021 | 53.96 | 54.00 | 51.54 | 52.06 | 107,547 | -1.29(-2.42%) |
Jul 13, 2021 | 55.33 | 55.33 | 52.93 | 53.35 | 98,262 | -2.32(-4.17%) |
Jul 12, 2021 | 55.09 | 56.32 | 54.68 | 55.67 | 67,936 | +0.21(+0.38%) |
Jul 09, 2021 | 56.52 | 56.52 | 54.84 | 55.46 | 99,158 | -0.80(-1.42%) |
Jul 08, 2021 | 56.11 | 57.31 | 54.54 | 56.26 | 145,086 | -1.23(-2.14%) |
Jul 07, 2021 | 58.27 | 58.64 | 56.00 | 57.49 | 114,590 | -1.02(-1.74%) |
Jul 06, 2021 | 58.51 | 58.83 | 57.19 | 58.51 | 103,166 | -0.01(-0.02%) |
Jul 02, 2021 | 59.14 | 59.38 | 56.64 | 58.52 | 106,290 | -0.62(-1.05%) |
Jul 01, 2021 | 62.15 | 62.20 | 58.34 | 59.14 | 149,391 | -2.76(-4.46%) |
Jun 30, 2021 | 61.29 | 61.95 | 60.03 | 61.90 | 74,537 | +0.43(+0.70%) |
Jun 29, 2021 | 61.62 | 62.13 | 60.96 | 61.47 | 68,694 | +0.25(+0.41%) |
Jun 28, 2021 | 63.00 | 63.78 | 60.39 | 61.22 | 141,020 | -2.11(-3.33%) |
Jun 25, 2021 | 61.14 | 63.90 | 60.11 | 63.33 | 411,749 | +1.92(+3.13%) |
Jun 24, 2021 | 58.08 | 61.45 | 58.08 | 61.41 | 320,459 | +3.98(+6.93%) |
Jun 23, 2021 | 54.82 | 58.25 | 54.45 | 57.43 | 275,684 | +2.86(+5.24%) |
Jun 22, 2021 | 53.03 | 54.72 | 52.54 | 54.57 | 75,197 | +1.01(+1.89%) |
Jun 21, 2021 | 52.15 | 53.94 | 50.89 | 53.56 | 85,727 | +1.50(+2.88%) |
Jun 18, 2021 | 52.78 | 54.30 | 52.00 | 52.06 | 195,353 | -1.59(-2.96%) |
Jun 17, 2021 | 52.30 | 55.20 | 52.30 | 53.65 | 175,863 | +0.65(+1.23%) |
Jun 16, 2021 | 52.21 | 53.09 | 51.30 | 53.00 | 95,596 | +0.92(+1.77%) |
Jun 15, 2021 | 50.25 | 52.98 | 49.70 | 52.08 | 140,704 | +1.86(+3.70%) |
Jun 14, 2021 | 50.35 | 51.76 | 50.06 | 50.22 | 113,264 | -0.09(-0.18%) |
Jun 11, 2021 | 51.12 | 51.82 | 50.03 | 50.31 | 81,262 | -0.71(-1.39%) |
Jun 10, 2021 | 50.73 | 51.54 | 50.03 | 51.02 | 79,922 | +0.34(+0.67%) |
Jun 09, 2021 | 53.20 | 53.38 | 50.34 | 50.68 | 104,048 | -2.11(-4.00%) |
Jun 08, 2021 | 52.87 | 53.68 | 52.13 | 52.79 | 222,389 | +0.45(+0.86%) |
Jun 07, 2021 | 50.74 | 53.68 | 50.74 | 52.34 | 141,981 | +1.12(+2.19%) |
Jun 04, 2021 | 51.30 | 51.96 | 50.12 | 51.22 | 92,032 | -0.66(-1.27%) |
Jun 03, 2021 | 51.25 | 51.92 | 49.71 | 51.88 | 113,568 | -0.03(-0.06%) |
Jun 02, 2021 | 51.07 | 52.44 | 50.31 | 51.91 | 179,469 | +0.92(+1.80%) |