Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.60 | 68.60 | 65.20 | 67.40 | 19,901 | +1.80(+2.74%) |
Aug 30, 2021 | 64.60 | 66.80 | 64.00 | 65.60 | 15,005 | +0.20(+0.31%) |
Aug 27, 2021 | 67.40 | 68.15 | 64.80 | 65.40 | 58,671 | -7.20(-9.92%) |
Aug 26, 2021 | 70.00 | 83.40 | 69.60 | 72.60 | 294,349 | +3.80(+5.52%) |
Aug 25, 2021 | 66.80 | 69.50 | 64.00 | 68.80 | 38,327 | +4.80(+7.50%) |
Aug 24, 2021 | 63.20 | 65.60 | 62.80 | 64.00 | 27,048 | +1.00(+1.59%) |
Aug 23, 2021 | 59.40 | 63.60 | 58.00 | 63.00 | 26,665 | +2.60(+4.30%) |
Aug 20, 2021 | 57.00 | 60.80 | 56.60 | 60.40 | 65,650 | +2.80(+4.86%) |
Aug 19, 2021 | 56.20 | 59.80 | 55.53 | 57.60 | 37,456 | +0.40(+0.70%) |
Aug 18, 2021 | 57.80 | 59.40 | 55.80 | 57.20 | 23,548 | +0.40(+0.70%) |
Aug 17, 2021 | 58.00 | 58.20 | 55.00 | 56.80 | 30,334 | -1.20(-2.07%) |
Aug 16, 2021 | 60.20 | 61.20 | 57.60 | 58.00 | 26,031 | -3.20(-5.23%) |
Aug 13, 2021 | 64.60 | 65.00 | 60.60 | 61.20 | 24,301 | -2.00(-3.16%) |
Aug 12, 2021 | 64.40 | 65.20 | 62.20 | 63.20 | 17,602 | +0.20(+0.32%) |
Aug 11, 2021 | 69.40 | 70.00 | 60.40 | 63.00 | 62,095 | -5.20(-7.62%) |
Aug 10, 2021 | 65.80 | 72.60 | 65.00 | 68.20 | 60,796 | +3.20(+4.92%) |
Aug 09, 2021 | 67.00 | 72.00 | 64.40 | 65.00 | 47,183 | -5.20(-7.41%) |
Aug 06, 2021 | 60.20 | 73.00 | 58.20 | 70.20 | 145,998 | +10.40(+17.39%) |
Aug 05, 2021 | 59.00 | 60.00 | 58.40 | 59.80 | 13,149 | +0.40(+0.67%) |
Aug 04, 2021 | 64.60 | 64.60 | 59.00 | 59.40 | 35,301 | -5.00(-7.76%) |
Aug 03, 2021 | 61.40 | 66.40 | 60.60 | 64.40 | 95,897 | +2.40(+3.87%) |
Aug 02, 2021 | 62.00 | 63.20 | 61.00 | 62.00 | 21,410 | -0.20(-0.32%) |
Jul 30, 2021 | 60.40 | 63.60 | 60.20 | 62.20 | 44,410 | +1.20(+1.97%) |
Jul 29, 2021 | 60.60 | 63.60 | 59.00 | 61.00 | 20,035 | +0.40(+0.66%) |
Jul 28, 2021 | 59.60 | 65.60 | 58.80 | 60.60 | 70,450 | +2.00(+3.41%) |
Jul 27, 2021 | 59.20 | 60.80 | 56.20 | 58.60 | 25,807 | -0.80(-1.35%) |
Jul 26, 2021 | 60.00 | 62.00 | 59.20 | 59.40 | 27,219 | -1.00(-1.66%) |
Jul 23, 2021 | 62.60 | 63.00 | 60.20 | 60.40 | 22,843 | -1.40(-2.27%) |
Jul 22, 2021 | 65.80 | 66.40 | 61.00 | 61.80 | 37,166 | -3.20(-4.92%) |
Jul 21, 2021 | 61.80 | 66.40 | 61.80 | 65.00 | 23,580 | +3.60(+5.86%) |
Jul 20, 2021 | 60.40 | 62.40 | 59.00 | 61.40 | 19,609 | +0.40(+0.66%) |
Jul 19, 2021 | 58.00 | 62.70 | 57.80 | 61.00 | 30,863 | +0.80(+1.33%) |
Jul 16, 2021 | 61.40 | 62.29 | 60.00 | 60.20 | 19,937 | -1.20(-1.95%) |
Jul 15, 2021 | 61.20 | 62.80 | 60.00 | 61.40 | 12,053 | +0.00(+0.00%) |
Jul 14, 2021 | 64.00 | 66.20 | 61.40 | 61.40 | 21,300 | -2.00(-3.15%) |
Jul 13, 2021 | 66.00 | 66.69 | 63.20 | 63.40 | 18,406 | -3.80(-5.65%) |
Jul 12, 2021 | 68.80 | 68.80 | 65.80 | 67.20 | 22,701 | -1.80(-2.61%) |
Jul 09, 2021 | 66.80 | 69.40 | 64.20 | 69.00 | 19,926 | +4.80(+7.48%) |
Jul 08, 2021 | 60.60 | 65.43 | 60.20 | 64.20 | 25,969 | -0.80(-1.23%) |
Jul 07, 2021 | 69.00 | 69.44 | 64.00 | 65.00 | 33,299 | -4.60(-6.61%) |
Jul 06, 2021 | 71.60 | 73.00 | 69.00 | 69.60 | 32,985 | -1.20(-1.69%) |
Jul 02, 2021 | 72.00 | 73.00 | 68.80 | 70.80 | 19,723 | -1.00(-1.39%) |
Jul 01, 2021 | 72.80 | 73.60 | 71.00 | 71.80 | 23,933 | -0.80(-1.10%) |
Jun 30, 2021 | 74.40 | 75.40 | 72.60 | 72.60 | 24,868 | -1.80(-2.42%) |
Jun 29, 2021 | 76.20 | 78.60 | 74.00 | 74.40 | 26,934 | -1.80(-2.36%) |
Jun 28, 2021 | 79.80 | 81.00 | 76.00 | 76.20 | 33,838 | -3.60(-4.51%) |
Jun 25, 2021 | 73.20 | 80.60 | 73.20 | 79.80 | 74,702 | +6.40(+8.72%) |
Jun 24, 2021 | 74.40 | 75.00 | 72.40 | 73.40 | 24,926 | -1.20(-1.61%) |
Jun 23, 2021 | 71.20 | 75.40 | 71.20 | 74.60 | 40,323 | +3.80(+5.37%) |
Jun 22, 2021 | 74.60 | 75.20 | 70.00 | 70.80 | 56,348 | -4.00(-5.35%) |
Jun 21, 2021 | 74.40 | 75.40 | 70.60 | 74.80 | 45,291 | -0.80(-1.06%) |
Jun 18, 2021 | 76.40 | 79.60 | 75.40 | 75.60 | 44,367 | -2.40(-3.08%) |
Jun 17, 2021 | 75.40 | 78.76 | 74.58 | 78.00 | 35,186 | +2.40(+3.17%) |
Jun 16, 2021 | 75.00 | 77.80 | 73.00 | 75.60 | 70,556 | +0.20(+0.27%) |
Jun 15, 2021 | 79.80 | 93.00 | 75.20 | 75.40 | 532,930 | -4.40(-5.51%) |
Jun 14, 2021 | 75.80 | 82.00 | 74.20 | 79.80 | 99,823 | +2.80(+3.64%) |
Jun 11, 2021 | 75.80 | 77.60 | 73.40 | 77.00 | 55,599 | +0.80(+1.05%) |
Jun 10, 2021 | 75.80 | 76.80 | 73.00 | 76.20 | 57,839 | +0.20(+0.26%) |
Jun 09, 2021 | 77.20 | 79.00 | 72.00 | 76.00 | 212,197 | -7.40(-8.87%) |
Jun 08, 2021 | 70.40 | 92.60 | 70.20 | 83.40 | 1,393,575 | +13.00(+18.47%) |
Jun 07, 2021 | 68.80 | 71.00 | 67.20 | 70.40 | 74,713 | +1.60(+2.33%) |
Jun 04, 2021 | 65.00 | 70.00 | 64.26 | 68.80 | 86,116 | +3.00(+4.56%) |
Jun 03, 2021 | 67.40 | 67.40 | 64.40 | 65.80 | 66,392 | -1.40(-2.08%) |
Jun 02, 2021 | 70.00 | 73.00 | 66.60 | 67.20 | 136,808 | -3.60(-5.08%) |