Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 66.50 | 67.10 | 64.75 | 65.44 | 983,100 | -1.06(-1.59%) |
Aug 30, 2021 | 64.89 | 66.97 | 64.53 | 66.50 | 1,396,136 | +1.50(+2.30%) |
Aug 27, 2021 | 63.07 | 67.06 | 63.07 | 65.00 | 2,172,380 | +2.10(+3.34%) |
Aug 26, 2021 | 62.06 | 63.14 | 60.27 | 62.90 | 1,334,710 | +0.84(+1.35%) |
Aug 25, 2021 | 61.60 | 62.62 | 61.16 | 62.06 | 735,236 | +0.37(+0.60%) |
Aug 24, 2021 | 60.38 | 62.15 | 59.91 | 61.70 | 1,418,358 | +1.70(+2.83%) |
Aug 23, 2021 | 60.50 | 61.46 | 59.01 | 60.00 | 2,364,572 | +0.74(+1.25%) |
Aug 20, 2021 | 57.55 | 59.39 | 56.61 | 59.26 | 1,062,954 | +1.70(+2.96%) |
Aug 19, 2021 | 54.19 | 59.49 | 53.75 | 57.55 | 2,093,088 | +2.21(+3.99%) |
Aug 18, 2021 | 53.85 | 55.98 | 53.55 | 55.34 | 1,148,736 | +1.54(+2.86%) |
Aug 17, 2021 | 52.00 | 53.85 | 51.62 | 53.80 | 1,116,138 | +1.30(+2.48%) |
Aug 16, 2021 | 54.27 | 54.30 | 52.16 | 52.51 | 858,746 | -1.79(-3.31%) |
Aug 13, 2021 | 55.95 | 56.02 | 53.63 | 54.30 | 749,494 | -1.09(-1.96%) |
Aug 12, 2021 | 53.03 | 55.87 | 52.80 | 55.38 | 1,324,484 | +2.35(+4.44%) |
Aug 11, 2021 | 55.00 | 55.00 | 51.34 | 53.03 | 2,404,678 | -1.54(-2.82%) |
Aug 10, 2021 | 57.24 | 57.44 | 54.10 | 54.57 | 1,518,380 | -2.56(-4.48%) |
Aug 09, 2021 | 58.37 | 58.48 | 56.84 | 57.13 | 1,057,286 | -0.94(-1.62%) |
Aug 06, 2021 | 57.41 | 58.14 | 56.18 | 58.07 | 683,492 | +0.64(+1.11%) |
Aug 05, 2021 | 57.91 | 58.49 | 55.75 | 57.43 | 980,186 | -0.49(-0.85%) |
Aug 04, 2021 | 57.65 | 59.00 | 57.01 | 57.92 | 758,476 | +0.33(+0.56%) |
Aug 03, 2021 | 57.75 | 58.16 | 56.50 | 57.59 | 923,310 | +0.19(+0.33%) |
Aug 02, 2021 | 57.15 | 58.51 | 55.90 | 57.41 | 1,587,980 | +0.57(+1.00%) |
Jul 30, 2021 | 57.48 | 58.70 | 56.38 | 56.84 | 1,307,352 | -1.18(-2.03%) |
Jul 29, 2021 | 55.34 | 58.47 | 54.67 | 58.02 | 1,697,702 | +2.65(+4.78%) |
Jul 28, 2021 | 54.30 | 56.03 | 52.00 | 55.37 | 2,476,200 | +0.94(+1.73%) |
Jul 27, 2021 | 54.48 | 54.84 | 53.29 | 54.43 | 1,240,722 | -0.18(-0.33%) |
Jul 26, 2021 | 56.01 | 56.09 | 54.06 | 54.61 | 882,766 | -1.30(-2.33%) |
Jul 23, 2021 | 55.00 | 56.14 | 54.38 | 55.91 | 766,650 | +1.07(+1.96%) |
Jul 22, 2021 | 56.87 | 56.93 | 54.26 | 54.84 | 1,154,386 | -1.27(-2.26%) |
Jul 21, 2021 | 56.00 | 56.53 | 54.17 | 56.11 | 1,372,968 | +0.92(+1.68%) |
Jul 20, 2021 | 53.20 | 55.70 | 52.58 | 55.19 | 1,610,468 | +2.13(+4.01%) |
Jul 19, 2021 | 51.03 | 53.18 | 50.27 | 53.05 | 1,561,142 | +0.16(+0.30%) |
Jul 16, 2021 | 52.13 | 52.99 | 51.27 | 52.90 | 1,351,484 | +1.66(+3.23%) |
Jul 15, 2021 | 52.80 | 52.80 | 50.62 | 51.24 | 1,164,452 | -1.39(-2.64%) |
Jul 14, 2021 | 54.66 | 54.75 | 51.49 | 52.63 | 1,600,744 | -1.76(-3.24%) |
Jul 13, 2021 | 54.30 | 56.09 | 53.23 | 54.39 | 1,970,366 | +0.29(+0.54%) |
Jul 12, 2021 | 50.40 | 54.37 | 50.00 | 54.10 | 6,090,034 | +6.03(+12.54%) |
Jul 09, 2021 | 46.91 | 48.36 | 46.43 | 48.07 | 895,856 | +1.59(+3.42%) |
Jul 08, 2021 | 43.75 | 46.77 | 43.05 | 46.48 | 1,088,146 | +0.90(+1.99%) |
Jul 07, 2021 | 45.77 | 46.16 | 44.31 | 45.58 | 924,368 | -0.25(-0.55%) |
Jul 06, 2021 | 47.38 | 47.41 | 44.60 | 45.83 | 1,398,990 | -1.45(-3.08%) |
Jul 02, 2021 | 47.40 | 47.62 | 46.31 | 47.28 | 665,782 | +0.02(+0.05%) |
Jul 01, 2021 | 47.35 | 47.66 | 46.55 | 47.26 | 523,708 | -0.09(-0.18%) |
Jun 30, 2021 | 47.22 | 47.63 | 46.50 | 47.34 | 654,408 | -0.25(-0.54%) |
Jun 29, 2021 | 47.98 | 48.21 | 47.22 | 47.59 | 481,522 | -0.63(-1.32%) |
Jun 28, 2021 | 48.40 | 49.06 | 47.85 | 48.23 | 615,650 | -0.11(-0.23%) |
Jun 25, 2021 | 48.00 | 48.74 | 47.29 | 48.34 | 706,382 | +0.39(+0.80%) |
Jun 24, 2021 | 47.62 | 48.35 | 46.91 | 47.95 | 677,792 | +0.50(+1.06%) |
Jun 23, 2021 | 47.75 | 47.98 | 46.60 | 47.45 | 782,988 | +0.14(+0.29%) |
Jun 22, 2021 | 46.37 | 47.50 | 45.63 | 47.31 | 1,014,732 | +0.89(+1.92%) |
Jun 21, 2021 | 45.37 | 46.80 | 44.09 | 46.42 | 1,004,412 | +1.13(+2.49%) |
Jun 18, 2021 | 47.09 | 47.30 | 45.09 | 45.30 | 2,050,274 | -2.05(-4.33%) |
Jun 17, 2021 | 45.78 | 47.53 | 45.63 | 47.34 | 1,756,996 | +1.49(+3.26%) |
Jun 16, 2021 | 44.61 | 46.25 | 44.31 | 45.85 | 1,213,632 | +1.07(+2.38%) |
Jun 15, 2021 | 45.62 | 45.75 | 44.02 | 44.78 | 1,278,588 | -1.12(-2.44%) |
Jun 14, 2021 | 46.75 | 47.24 | 45.32 | 45.91 | 1,222,834 | -0.12(-0.27%) |
Jun 11, 2021 | 45.50 | 46.44 | 45.16 | 46.03 | 1,241,398 | +0.87(+1.93%) |
Jun 10, 2021 | 44.92 | 45.41 | 44.04 | 45.16 | 1,014,460 | +0.01(+0.03%) |
Jun 09, 2021 | 45.66 | 46.34 | 44.55 | 45.15 | 1,164,354 | -0.02(-0.06%) |
Jun 08, 2021 | 45.84 | 45.94 | 43.27 | 45.17 | 1,662,174 | +0.44(+0.98%) |
Jun 07, 2021 | 43.84 | 46.95 | 43.38 | 44.73 | 4,403,428 | +2.15(+5.05%) |
Jun 04, 2021 | 40.76 | 42.80 | 40.76 | 42.58 | 1,422,308 | +1.70(+4.16%) |
Jun 03, 2021 | 41.00 | 41.40 | 39.83 | 40.88 | 1,259,922 | -1.05(-2.52%) |
Jun 02, 2021 | 42.45 | 42.50 | 41.45 | 41.94 | 1,134,336 | -0.52(-1.21%) |