Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.95 | 73.95 | 69.34 | 70.40 | 1,303,958 | -2.90(-3.96%) |
Aug 30, 2021 | 74.28 | 74.61 | 71.34 | 73.30 | 972,935 | -0.90(-1.21%) |
Aug 27, 2021 | 72.99 | 75.11 | 72.30 | 74.20 | 811,013 | +0.63(+0.86%) |
Aug 26, 2021 | 75.52 | 77.03 | 71.73 | 73.57 | 1,287,258 | -3.03(-3.96%) |
Aug 25, 2021 | 74.30 | 76.62 | 72.78 | 76.60 | 985,685 | +2.10(+2.82%) |
Aug 24, 2021 | 72.00 | 74.56 | 69.48 | 74.50 | 1,181,630 | +2.94(+4.11%) |
Aug 23, 2021 | 70.57 | 72.00 | 68.73 | 71.56 | 1,117,714 | +1.59(+2.27%) |
Aug 20, 2021 | 66.50 | 70.33 | 66.50 | 69.97 | 1,474,938 | +2.87(+4.28%) |
Aug 19, 2021 | 64.00 | 67.12 | 63.50 | 67.10 | 1,765,246 | +3.33(+5.22%) |
Aug 18, 2021 | 63.06 | 65.48 | 60.31 | 63.77 | 1,343,605 | +1.20(+1.92%) |
Aug 17, 2021 | 57.99 | 63.45 | 56.27 | 62.57 | 2,468,973 | +6.69(+11.97%) |
Aug 16, 2021 | 56.37 | 56.37 | 54.62 | 55.88 | 788,288 | -0.58(-1.03%) |
Aug 13, 2021 | 56.45 | 57.10 | 55.49 | 56.46 | 1,057,157 | -0.50(-0.88%) |
Aug 12, 2021 | 61.16 | 63.45 | 55.34 | 56.96 | 2,481,712 | -1.54(-2.63%) |
Aug 11, 2021 | 58.16 | 62.05 | 57.91 | 58.50 | 1,395,168 | +1.31(+2.29%) |
Aug 10, 2021 | 58.24 | 58.80 | 56.21 | 57.19 | 581,835 | -0.38(-0.66%) |
Aug 09, 2021 | 59.34 | 60.00 | 57.53 | 57.57 | 449,659 | -1.08(-1.84%) |
Aug 06, 2021 | 62.85 | 62.88 | 56.58 | 58.65 | 1,465,133 | -4.60(-7.27%) |
Aug 05, 2021 | 62.86 | 64.01 | 61.74 | 63.25 | 345,458 | +0.07(+0.11%) |
Aug 04, 2021 | 63.02 | 64.36 | 62.75 | 63.18 | 354,111 | +0.29(+0.46%) |
Aug 03, 2021 | 63.58 | 63.71 | 60.55 | 62.89 | 352,594 | -0.34(-0.54%) |
Aug 02, 2021 | 62.02 | 64.14 | 60.50 | 63.23 | 308,409 | +1.76(+2.86%) |
Jul 30, 2021 | 64.45 | 65.33 | 61.01 | 61.47 | 405,255 | -3.75(-5.75%) |
Jul 29, 2021 | 65.29 | 66.39 | 64.40 | 65.22 | 409,508 | +0.01(+0.02%) |
Jul 28, 2021 | 62.51 | 65.30 | 62.18 | 65.21 | 581,288 | +2.56(+4.09%) |
Jul 27, 2021 | 62.38 | 62.96 | 60.00 | 62.65 | 485,640 | +0.08(+0.13%) |
Jul 26, 2021 | 63.50 | 65.63 | 62.06 | 62.57 | 487,136 | -0.78(-1.23%) |
Jul 23, 2021 | 62.72 | 64.85 | 61.75 | 63.35 | 479,846 | +0.66(+1.05%) |
Jul 22, 2021 | 60.00 | 62.70 | 59.45 | 62.69 | 872,074 | +2.86(+4.78%) |
Jul 21, 2021 | 61.33 | 61.51 | 59.15 | 59.83 | 666,891 | -1.02(-1.68%) |
Jul 20, 2021 | 60.43 | 61.15 | 59.04 | 60.85 | 550,908 | +0.34(+0.56%) |
Jul 19, 2021 | 59.98 | 61.30 | 58.15 | 60.51 | 719,536 | -0.24(-0.40%) |
Jul 16, 2021 | 63.58 | 63.58 | 59.43 | 60.75 | 695,817 | -2.68(-4.23%) |
Jul 15, 2021 | 65.05 | 66.38 | 60.91 | 63.43 | 927,799 | -1.73(-2.66%) |
Jul 14, 2021 | 68.91 | 69.59 | 64.63 | 65.16 | 541,924 | -3.82(-5.54%) |
Jul 13, 2021 | 66.89 | 69.67 | 66.23 | 68.98 | 779,855 | +1.78(+2.65%) |
Jul 12, 2021 | 66.55 | 67.52 | 65.76 | 67.20 | 395,261 | +1.02(+1.54%) |
Jul 09, 2021 | 65.76 | 66.41 | 65.05 | 66.18 | 321,626 | +0.30(+0.46%) |
Jul 08, 2021 | 64.00 | 66.98 | 63.95 | 65.88 | 624,162 | -0.40(-0.60%) |
Jul 07, 2021 | 68.06 | 68.70 | 65.36 | 66.28 | 941,898 | -1.78(-2.62%) |
Jul 06, 2021 | 72.02 | 72.15 | 68.00 | 68.06 | 1,394,846 | -4.01(-5.56%) |
Jul 02, 2021 | 70.98 | 72.58 | 70.53 | 72.07 | 669,784 | +1.09(+1.54%) |
Jul 01, 2021 | 74.28 | 74.90 | 69.41 | 70.98 | 1,524,105 | -4.19(-5.57%) |
Jun 30, 2021 | 78.37 | 79.00 | 73.94 | 75.17 | 2,206,185 | -8.15(-9.78%) |
Jun 29, 2021 | 81.73 | 84.90 | 81.20 | 83.32 | 635,490 | +1.20(+1.46%) |
Jun 28, 2021 | 85.31 | 86.46 | 81.07 | 82.12 | 810,451 | -2.74(-3.23%) |
Jun 25, 2021 | 84.76 | 85.49 | 82.75 | 84.86 | 537,746 | +0.36(+0.43%) |
Jun 24, 2021 | 85.91 | 87.16 | 83.92 | 84.50 | 754,790 | +3.01(+3.69%) |
Jun 23, 2021 | 80.15 | 82.56 | 80.15 | 81.49 | 387,717 | +1.19(+1.48%) |
Jun 22, 2021 | 84.11 | 84.60 | 77.59 | 80.30 | 1,214,726 | -3.61(-4.30%) |
Jun 21, 2021 | 88.00 | 88.00 | 83.28 | 83.91 | 620,704 | -4.30(-4.87%) |
Jun 18, 2021 | 87.44 | 90.03 | 87.30 | 88.21 | 2,514,241 | -0.01(-0.01%) |
Jun 17, 2021 | 86.03 | 88.48 | 85.25 | 88.22 | 1,375,266 | +2.41(+2.81%) |
Jun 16, 2021 | 81.03 | 86.77 | 81.03 | 85.81 | 1,455,103 | +4.16(+5.09%) |
Jun 15, 2021 | 81.51 | 82.96 | 80.30 | 81.65 | 588,668 | -0.24(-0.29%) |
Jun 14, 2021 | 82.50 | 84.46 | 81.18 | 81.89 | 869,894 | -0.53(-0.64%) |
Jun 11, 2021 | 82.00 | 82.51 | 79.79 | 82.42 | 1,144,632 | +0.56(+0.68%) |
Jun 10, 2021 | 80.18 | 82.14 | 79.17 | 81.86 | 1,161,124 | +1.61(+2.01%) |
Jun 09, 2021 | 79.48 | 81.80 | 78.43 | 80.25 | 863,751 | +0.78(+0.98%) |
Jun 08, 2021 | 77.17 | 80.15 | 77.17 | 79.47 | 941,753 | +2.22(+2.87%) |
Jun 07, 2021 | 74.20 | 77.47 | 72.22 | 77.25 | 662,001 | +2.89(+3.89%) |
Jun 04, 2021 | 69.99 | 74.61 | 69.99 | 74.36 | 524,472 | +3.89(+5.52%) |
Jun 03, 2021 | 69.24 | 72.10 | 69.06 | 70.47 | 352,038 | +0.38(+0.54%) |
Jun 02, 2021 | 68.86 | 72.03 | 68.52 | 70.09 | 499,394 | +1.23(+1.79%) |