Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 57.97 | 60.79 | 57.78 | 59.29 | 1,166,630 | +1.32(+2.27%) |
Aug 30, 2021 | 57.69 | 58.72 | 56.37 | 57.97 | 974,485 | -0.56(-0.96%) |
Aug 27, 2021 | 61.83 | 62.11 | 58.16 | 58.54 | 1,056,452 | -3.58(-5.76%) |
Aug 26, 2021 | 62.58 | 63.52 | 61.27 | 62.11 | 698,281 | -0.09(-0.15%) |
Aug 25, 2021 | 62.96 | 63.05 | 60.70 | 62.21 | 744,721 | -1.32(-2.07%) |
Aug 24, 2021 | 63.15 | 64.09 | 62.58 | 63.52 | 481,926 | -0.28(-0.44%) |
Aug 23, 2021 | 67.29 | 67.29 | 63.34 | 63.81 | 852,051 | -5.46(-7.88%) |
Aug 20, 2021 | 70.30 | 71.90 | 68.89 | 69.26 | 696,658 | -1.60(-2.26%) |
Aug 19, 2021 | 73.41 | 75.29 | 69.55 | 70.86 | 1,610,318 | -1.79(-2.46%) |
Aug 18, 2021 | 69.64 | 72.75 | 68.70 | 72.65 | 889,321 | +3.20(+4.61%) |
Aug 17, 2021 | 67.19 | 71.24 | 67.19 | 69.45 | 1,375,958 | +3.76(+5.73%) |
Aug 16, 2021 | 65.78 | 67.19 | 65.03 | 65.69 | 660,441 | +0.75(+1.16%) |
Aug 13, 2021 | 66.25 | 66.82 | 64.75 | 64.94 | 536,680 | -1.32(-1.99%) |
Aug 12, 2021 | 64.94 | 67.85 | 64.94 | 66.25 | 760,461 | +2.16(+3.38%) |
Aug 11, 2021 | 62.68 | 66.54 | 62.68 | 64.09 | 939,481 | +0.56(+0.89%) |
Aug 10, 2021 | 60.98 | 64.84 | 60.79 | 63.52 | 797,096 | +2.07(+3.37%) |
Aug 09, 2021 | 60.23 | 62.21 | 59.95 | 61.45 | 620,315 | +0.75(+1.24%) |
Aug 06, 2021 | 61.08 | 61.35 | 59.95 | 60.70 | 673,657 | +0.66(+1.10%) |
Aug 05, 2021 | 59.01 | 60.98 | 58.82 | 60.04 | 946,584 | +0.28(+0.47%) |
Aug 04, 2021 | 61.83 | 61.83 | 58.83 | 59.76 | 1,648,829 | -2.07(-3.35%) |
Aug 03, 2021 | 62.77 | 65.03 | 61.74 | 61.83 | 1,310,728 | -1.13(-1.79%) |
Aug 02, 2021 | 62.96 | 63.33 | 60.42 | 62.96 | 1,436,611 | -1.22(-1.91%) |
Jul 30, 2021 | 67.38 | 67.48 | 63.81 | 64.18 | 1,321,858 | -1.41(-2.15%) |
Jul 29, 2021 | 69.26 | 69.26 | 65.03 | 65.59 | 1,412,408 | -3.67(-5.30%) |
Jul 28, 2021 | 72.37 | 73.31 | 68.61 | 69.26 | 1,070,837 | -3.86(-5.28%) |
Jul 27, 2021 | 70.11 | 77.26 | 70.11 | 73.12 | 1,291,370 | +3.76(+5.43%) |
Jul 26, 2021 | 70.21 | 70.63 | 68.62 | 69.36 | 516,987 | +0.28(+0.41%) |
Jul 23, 2021 | 69.26 | 71.85 | 68.89 | 69.08 | 584,392 | -1.60(-2.26%) |
Jul 22, 2021 | 70.21 | 71.90 | 69.08 | 70.68 | 699,356 | +1.98(+2.88%) |
Jul 21, 2021 | 74.91 | 75.10 | 68.70 | 68.70 | 1,112,559 | -6.96(-9.20%) |
Jul 20, 2021 | 78.30 | 80.93 | 74.06 | 75.66 | 1,166,340 | -3.39(-4.29%) |
Jul 19, 2021 | 82.53 | 83.47 | 78.59 | 79.05 | 1,667,812 | -0.09(-0.12%) |
Jul 16, 2021 | 72.84 | 79.33 | 72.09 | 79.15 | 1,255,525 | +5.08(+6.86%) |
Jul 15, 2021 | 70.11 | 75.56 | 70.11 | 74.06 | 1,128,040 | +4.42(+6.35%) |
Jul 14, 2021 | 67.38 | 70.02 | 65.31 | 69.64 | 1,227,211 | +0.75(+1.09%) |
Jul 13, 2021 | 68.51 | 69.59 | 67.66 | 68.89 | 699,775 | +1.13(+1.67%) |
Jul 12, 2021 | 69.64 | 70.25 | 67.66 | 67.76 | 532,521 | -2.54(-3.61%) |
Jul 09, 2021 | 73.41 | 75.01 | 70.02 | 70.30 | 644,001 | -3.76(-5.08%) |
Jul 08, 2021 | 76.23 | 77.55 | 73.03 | 74.06 | 1,032,767 | +2.54(+3.55%) |
Jul 07, 2021 | 67.38 | 72.46 | 67.19 | 71.52 | 750,453 | +2.82(+4.11%) |
Jul 06, 2021 | 67.57 | 71.33 | 66.91 | 68.70 | 883,774 | +0.47(+0.69%) |
Jul 02, 2021 | 67.76 | 69.92 | 67.57 | 68.23 | 512,784 | -1.32(-1.89%) |
Jul 01, 2021 | 67.29 | 70.11 | 66.82 | 69.55 | 754,300 | +3.01(+4.53%) |
Jun 30, 2021 | 66.72 | 67.85 | 66.26 | 66.54 | 697,438 | +0.19(+0.28%) |
Jun 29, 2021 | 68.42 | 69.17 | 66.35 | 66.35 | 838,316 | -1.69(-2.49%) |
Jun 28, 2021 | 71.99 | 71.99 | 67.19 | 68.04 | 1,102,462 | -5.46(-7.43%) |
Jun 25, 2021 | 72.65 | 73.97 | 71.62 | 73.50 | 556,487 | +0.66(+0.90%) |
Jun 24, 2021 | 74.82 | 74.91 | 72.37 | 72.84 | 862,213 | -4.05(-5.26%) |
Jun 23, 2021 | 77.64 | 77.64 | 75.48 | 76.89 | 436,257 | -0.66(-0.85%) |
Jun 22, 2021 | 79.05 | 80.09 | 77.17 | 77.55 | 696,840 | -1.04(-1.32%) |
Jun 21, 2021 | 79.62 | 81.83 | 78.49 | 78.58 | 994,975 | -1.60(-2.00%) |
Jun 18, 2021 | 76.61 | 81.40 | 76.13 | 80.18 | 1,067,049 | +5.27(+7.04%) |
Jun 17, 2021 | 78.11 | 78.11 | 73.12 | 74.91 | 976,691 | -2.07(-2.69%) |
Jun 16, 2021 | 74.44 | 79.05 | 73.78 | 76.98 | 985,612 | +1.51(+1.99%) |
Jun 15, 2021 | 74.16 | 75.95 | 72.65 | 75.48 | 765,021 | +1.98(+2.69%) |
Jun 14, 2021 | 76.32 | 77.53 | 73.41 | 73.50 | 883,729 | -3.29(-4.29%) |
Jun 11, 2021 | 77.26 | 78.49 | 76.61 | 76.79 | 479,129 | -0.85(-1.09%) |
Jun 10, 2021 | 80.18 | 80.79 | 76.79 | 77.64 | 974,807 | -2.82(-3.51%) |
Jun 09, 2021 | 78.30 | 80.65 | 77.97 | 80.46 | 487,338 | +1.04(+1.30%) |
Jun 08, 2021 | 76.13 | 81.22 | 75.85 | 79.43 | 792,496 | +1.41(+1.81%) |
Jun 07, 2021 | 77.36 | 79.46 | 76.98 | 78.02 | 861,786 | +1.51(+1.97%) |
Jun 04, 2021 | 79.90 | 80.09 | 75.85 | 76.51 | 1,220,131 | -5.74(-6.98%) |
Jun 03, 2021 | 80.93 | 83.47 | 79.90 | 82.25 | 1,246,357 | +4.05(+5.17%) |
Jun 02, 2021 | 79.71 | 80.75 | 77.36 | 78.20 | 773,032 | -1.88(-2.35%) |