Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.30 | 75.08 | 72.30 | 74.98 | 611,837 | +1.73(+2.36%) |
Aug 30, 2021 | 73.48 | 74.61 | 72.63 | 73.25 | 365,157 | -0.32(-0.43%) |
Aug 27, 2021 | 72.69 | 74.00 | 72.06 | 73.57 | 457,132 | +1.21(+1.67%) |
Aug 26, 2021 | 72.06 | 73.14 | 71.14 | 72.36 | 279,513 | +0.39(+0.54%) |
Aug 25, 2021 | 72.42 | 73.05 | 71.18 | 71.97 | 309,970 | -0.71(-0.98%) |
Aug 24, 2021 | 71.51 | 74.00 | 70.48 | 72.68 | 399,178 | +1.04(+1.45%) |
Aug 23, 2021 | 73.76 | 74.00 | 70.90 | 71.64 | 433,011 | -0.36(-0.50%) |
Aug 20, 2021 | 71.54 | 72.06 | 70.67 | 72.00 | 836,692 | +0.21(+0.29%) |
Aug 19, 2021 | 69.40 | 72.24 | 69.08 | 71.79 | 1,132,595 | +2.30(+3.31%) |
Aug 18, 2021 | 69.68 | 70.97 | 67.67 | 69.49 | 474,920 | +0.35(+0.51%) |
Aug 17, 2021 | 68.84 | 72.48 | 65.46 | 69.14 | 408,491 | +2.07(+3.09%) |
Aug 16, 2021 | 66.33 | 67.77 | 65.38 | 67.07 | 284,729 | +0.73(+1.10%) |
Aug 13, 2021 | 65.27 | 67.25 | 64.72 | 66.34 | 221,996 | +1.00(+1.53%) |
Aug 12, 2021 | 62.91 | 67.09 | 62.91 | 65.34 | 437,666 | +2.56(+4.08%) |
Aug 11, 2021 | 65.61 | 65.61 | 61.90 | 62.78 | 638,029 | -3.09(-4.69%) |
Aug 10, 2021 | 69.69 | 69.76 | 65.57 | 65.87 | 671,570 | -3.36(-4.85%) |
Aug 09, 2021 | 69.70 | 70.46 | 68.66 | 69.23 | 670,768 | -0.35(-0.50%) |
Aug 06, 2021 | 64.71 | 69.93 | 63.06 | 69.58 | 959,735 | +6.58(+10.44%) |
Aug 05, 2021 | 66.09 | 66.54 | 62.67 | 63.00 | 1,129,682 | -3.30(-4.98%) |
Aug 04, 2021 | 66.16 | 68.17 | 66.12 | 66.30 | 324,881 | -0.35(-0.53%) |
Aug 03, 2021 | 68.69 | 69.60 | 66.31 | 66.65 | 545,943 | -2.23(-3.24%) |
Aug 02, 2021 | 67.57 | 70.38 | 66.84 | 68.88 | 375,679 | +0.93(+1.37%) |
Jul 30, 2021 | 68.49 | 69.60 | 67.61 | 67.95 | 335,930 | -0.43(-0.63%) |
Jul 29, 2021 | 66.55 | 68.66 | 66.55 | 68.38 | 311,244 | +1.54(+2.30%) |
Jul 28, 2021 | 64.53 | 67.50 | 63.35 | 66.84 | 445,646 | +2.81(+4.39%) |
Jul 27, 2021 | 64.73 | 65.40 | 63.42 | 64.03 | 247,442 | -0.91(-1.40%) |
Jul 26, 2021 | 66.38 | 66.72 | 64.33 | 64.94 | 391,795 | -1.31(-1.98%) |
Jul 23, 2021 | 65.61 | 66.51 | 64.61 | 66.25 | 286,541 | +0.89(+1.36%) |
Jul 22, 2021 | 64.93 | 66.76 | 62.36 | 65.36 | 632,501 | +0.65(+1.00%) |
Jul 21, 2021 | 61.66 | 65.00 | 61.08 | 64.71 | 389,940 | +3.53(+5.77%) |
Jul 20, 2021 | 59.51 | 61.53 | 58.27 | 61.18 | 376,665 | +1.97(+3.33%) |
Jul 19, 2021 | 58.98 | 61.19 | 58.59 | 59.21 | 590,007 | -0.56(-0.94%) |
Jul 16, 2021 | 60.23 | 62.32 | 58.70 | 59.77 | 494,106 | +0.07(+0.12%) |
Jul 15, 2021 | 60.91 | 61.44 | 58.78 | 59.70 | 440,767 | -1.12(-1.84%) |
Jul 14, 2021 | 63.95 | 64.17 | 60.24 | 60.82 | 304,663 | -3.17(-4.95%) |
Jul 13, 2021 | 64.39 | 65.25 | 63.50 | 63.99 | 191,466 | -0.65(-1.01%) |
Jul 12, 2021 | 63.76 | 65.41 | 62.52 | 64.64 | 371,148 | +1.72(+2.73%) |
Jul 09, 2021 | 63.55 | 64.39 | 62.49 | 62.92 | 217,660 | -0.50(-0.79%) |
Jul 08, 2021 | 61.85 | 63.63 | 60.60 | 63.42 | 318,551 | +0.70(+1.12%) |
Jul 07, 2021 | 64.03 | 65.22 | 62.42 | 62.72 | 363,092 | -0.95(-1.49%) |
Jul 06, 2021 | 65.11 | 65.17 | 63.43 | 63.67 | 435,606 | -1.79(-2.73%) |
Jul 02, 2021 | 65.27 | 66.09 | 64.48 | 65.46 | 264,415 | +0.19(+0.29%) |
Jul 01, 2021 | 63.77 | 66.21 | 63.06 | 65.27 | 441,370 | +1.86(+2.93%) |
Jun 30, 2021 | 62.86 | 64.61 | 62.38 | 63.41 | 473,009 | +0.20(+0.32%) |
Jun 29, 2021 | 64.89 | 65.20 | 63.05 | 63.21 | 472,101 | -1.50(-2.32%) |
Jun 28, 2021 | 67.70 | 68.19 | 64.57 | 64.71 | 537,231 | -2.19(-3.27%) |
Jun 25, 2021 | 66.13 | 67.73 | 65.53 | 66.90 | 1,806,718 | +1.26(+1.92%) |
Jun 24, 2021 | 65.11 | 66.41 | 65.04 | 65.64 | 485,881 | +0.76(+1.17%) |
Jun 23, 2021 | 64.98 | 65.27 | 63.36 | 64.88 | 507,794 | +0.09(+0.14%) |
Jun 22, 2021 | 63.24 | 65.08 | 63.06 | 64.79 | 428,295 | +1.45(+2.29%) |
Jun 21, 2021 | 63.26 | 64.36 | 61.86 | 63.34 | 711,915 | +0.40(+0.64%) |
Jun 18, 2021 | 59.71 | 63.41 | 58.19 | 62.94 | 1,656,308 | +2.07(+3.40%) |
Jun 17, 2021 | 59.80 | 61.72 | 59.06 | 60.87 | 638,220 | +1.13(+1.89%) |
Jun 16, 2021 | 58.51 | 59.75 | 58.34 | 59.74 | 413,429 | +1.46(+2.51%) |
Jun 15, 2021 | 59.22 | 60.00 | 58.10 | 58.28 | 327,801 | -0.92(-1.55%) |
Jun 14, 2021 | 60.75 | 60.83 | 58.05 | 59.20 | 370,984 | -1.19(-1.97%) |
Jun 11, 2021 | 59.78 | 60.73 | 59.45 | 60.39 | 524,969 | +0.49(+0.82%) |
Jun 10, 2021 | 59.85 | 60.13 | 58.53 | 59.90 | 295,343 | +0.30(+0.50%) |
Jun 09, 2021 | 59.16 | 59.77 | 58.85 | 59.60 | 306,843 | +0.85(+1.45%) |
Jun 08, 2021 | 59.41 | 60.37 | 57.90 | 58.75 | 567,160 | -0.83(-1.39%) |
Jun 07, 2021 | 58.59 | 59.90 | 57.74 | 59.58 | 405,886 | +1.17(+2.00%) |
Jun 04, 2021 | 56.60 | 58.89 | 54.21 | 58.41 | 424,250 | +2.25(+4.01%) |
Jun 03, 2021 | 54.75 | 56.32 | 53.48 | 56.16 | 547,757 | +1.39(+2.54%) |
Jun 02, 2021 | 55.37 | 56.14 | 54.47 | 54.77 | 324,997 | -0.48(-0.87%) |