Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.02 | 63.77 | 60.33 | 62.03 | 110,927 | -1.21(-1.91%) |
Aug 30, 2021 | 66.02 | 66.02 | 62.92 | 63.24 | 88,355 | -2.35(-3.58%) |
Aug 27, 2021 | 63.31 | 66.22 | 63.31 | 65.59 | 142,026 | +1.89(+2.97%) |
Aug 26, 2021 | 64.14 | 64.30 | 61.53 | 63.70 | 100,711 | -0.22(-0.34%) |
Aug 25, 2021 | 65.00 | 65.32 | 63.37 | 63.92 | 64,847 | -1.04(-1.60%) |
Aug 24, 2021 | 64.00 | 67.26 | 63.76 | 64.96 | 133,894 | +2.23(+3.55%) |
Aug 23, 2021 | 62.98 | 63.92 | 61.22 | 62.73 | 111,034 | +0.76(+1.23%) |
Aug 20, 2021 | 59.65 | 62.30 | 58.76 | 61.97 | 61,936 | +2.04(+3.40%) |
Aug 19, 2021 | 58.13 | 60.46 | 57.30 | 59.93 | 83,748 | +0.24(+0.40%) |
Aug 18, 2021 | 58.07 | 62.00 | 58.07 | 59.69 | 131,638 | +1.44(+2.47%) |
Aug 17, 2021 | 58.81 | 59.60 | 56.17 | 58.25 | 121,775 | -1.73(-2.88%) |
Aug 16, 2021 | 57.88 | 60.16 | 56.83 | 59.98 | 76,293 | +1.31(+2.23%) |
Aug 13, 2021 | 60.02 | 60.02 | 58.17 | 58.67 | 56,843 | -1.35(-2.25%) |
Aug 12, 2021 | 60.47 | 61.13 | 59.04 | 60.02 | 48,049 | -0.67(-1.10%) |
Aug 11, 2021 | 58.73 | 60.73 | 58.27 | 60.69 | 73,709 | +2.03(+3.46%) |
Aug 10, 2021 | 55.53 | 60.00 | 55.53 | 58.66 | 96,893 | +3.36(+6.08%) |
Aug 09, 2021 | 56.13 | 56.42 | 54.50 | 55.30 | 47,731 | -1.40(-2.47%) |
Aug 06, 2021 | 56.36 | 56.94 | 55.80 | 56.70 | 37,007 | +1.36(+2.46%) |
Aug 05, 2021 | 53.21 | 56.45 | 53.21 | 55.34 | 68,995 | +2.57(+4.87%) |
Aug 04, 2021 | 56.46 | 56.46 | 52.56 | 52.77 | 88,301 | -4.63(-8.07%) |
Aug 03, 2021 | 57.92 | 58.10 | 55.10 | 57.40 | 99,242 | +0.10(+0.17%) |
Aug 02, 2021 | 57.82 | 59.71 | 57.00 | 57.30 | 62,725 | -0.15(-0.26%) |
Jul 30, 2021 | 57.62 | 60.09 | 56.93 | 57.45 | 55,266 | -0.77(-1.32%) |
Jul 29, 2021 | 57.24 | 58.85 | 57.24 | 58.22 | 110,179 | +1.46(+2.57%) |
Jul 28, 2021 | 58.09 | 59.26 | 56.17 | 56.76 | 70,924 | -0.77(-1.34%) |
Jul 27, 2021 | 57.42 | 57.97 | 56.37 | 57.53 | 95,783 | -0.98(-1.67%) |
Jul 26, 2021 | 58.05 | 59.49 | 57.22 | 58.51 | 66,656 | +1.23(+2.15%) |
Jul 23, 2021 | 57.62 | 57.68 | 55.98 | 57.28 | 51,451 | +0.64(+1.13%) |
Jul 22, 2021 | 58.57 | 59.21 | 56.11 | 56.64 | 69,716 | -1.92(-3.28%) |
Jul 21, 2021 | 57.41 | 60.35 | 57.41 | 58.56 | 83,588 | +2.11(+3.74%) |
Jul 20, 2021 | 53.68 | 57.41 | 52.72 | 56.45 | 119,000 | +3.12(+5.85%) |
Jul 19, 2021 | 53.29 | 54.84 | 52.03 | 53.33 | 163,525 | -2.25(-4.05%) |
Jul 16, 2021 | 59.25 | 59.73 | 55.42 | 55.58 | 102,259 | -2.13(-3.69%) |
Jul 15, 2021 | 60.37 | 61.18 | 57.10 | 57.71 | 126,172 | -3.47(-5.67%) |
Jul 14, 2021 | 62.02 | 63.48 | 61.18 | 61.18 | 71,657 | -0.83(-1.34%) |
Jul 13, 2021 | 62.16 | 63.07 | 60.98 | 62.01 | 86,941 | -0.78(-1.24%) |
Jul 12, 2021 | 61.41 | 63.25 | 61.02 | 62.79 | 107,406 | +0.66(+1.06%) |
Jul 09, 2021 | 59.51 | 62.41 | 59.51 | 62.13 | 98,258 | +4.33(+7.49%) |
Jul 08, 2021 | 57.00 | 58.83 | 55.10 | 57.80 | 147,680 | -0.81(-1.38%) |
Jul 07, 2021 | 60.12 | 60.98 | 58.13 | 58.61 | 122,876 | -1.31(-2.19%) |
Jul 06, 2021 | 62.34 | 62.34 | 58.01 | 59.92 | 88,319 | -2.82(-4.49%) |
Jul 02, 2021 | 64.68 | 64.68 | 62.09 | 62.74 | 94,239 | -1.67(-2.59%) |
Jul 01, 2021 | 64.03 | 65.20 | 63.74 | 64.41 | 77,414 | +0.73(+1.15%) |
Jun 30, 2021 | 62.46 | 64.57 | 62.11 | 63.68 | 157,287 | +1.36(+2.18%) |
Jun 29, 2021 | 62.63 | 63.35 | 61.68 | 62.32 | 86,307 | -0.24(-0.38%) |
Jun 28, 2021 | 63.61 | 65.39 | 61.51 | 62.56 | 145,412 | -1.06(-1.67%) |
Jun 25, 2021 | 63.77 | 66.00 | 63.46 | 63.62 | 320,928 | +0.81(+1.29%) |
Jun 24, 2021 | 60.52 | 63.10 | 59.59 | 62.81 | 97,899 | +2.94(+4.91%) |
Jun 23, 2021 | 58.25 | 60.34 | 57.55 | 59.87 | 75,072 | +1.24(+2.11%) |
Jun 22, 2021 | 57.66 | 59.17 | 57.00 | 58.63 | 98,578 | +1.09(+1.89%) |
Jun 21, 2021 | 56.13 | 58.45 | 55.74 | 57.54 | 125,574 | +2.36(+4.28%) |
Jun 18, 2021 | 54.33 | 56.06 | 53.60 | 55.18 | 346,734 | -0.48(-0.86%) |
Jun 17, 2021 | 57.34 | 57.99 | 53.70 | 55.66 | 139,310 | -1.74(-3.03%) |
Jun 16, 2021 | 56.62 | 57.55 | 55.19 | 57.40 | 108,530 | -0.19(-0.33%) |
Jun 15, 2021 | 60.63 | 60.63 | 56.48 | 57.59 | 103,482 | -3.11(-5.12%) |
Jun 14, 2021 | 62.32 | 63.29 | 60.27 | 60.70 | 146,713 | -1.63(-2.62%) |
Jun 11, 2021 | 59.60 | 62.35 | 59.60 | 62.33 | 77,712 | +3.27(+5.54%) |
Jun 10, 2021 | 62.39 | 62.39 | 58.04 | 59.06 | 138,901 | -2.79(-4.51%) |
Jun 09, 2021 | 61.76 | 62.43 | 59.12 | 61.85 | 163,397 | -0.06(-0.10%) |
Jun 08, 2021 | 61.95 | 62.27 | 60.07 | 61.91 | 132,613 | -0.24(-0.39%) |
Jun 07, 2021 | 59.65 | 62.15 | 59.50 | 62.15 | 176,056 | +2.65(+4.45%) |
Jun 04, 2021 | 59.66 | 60.30 | 58.04 | 59.50 | 131,783 | +1.51(+2.60%) |
Jun 03, 2021 | 57.35 | 58.87 | 55.83 | 57.99 | 117,879 | -0.10(-0.17%) |
Jun 02, 2021 | 58.19 | 59.03 | 57.17 | 58.09 | 177,484 | +0.02(+0.03%) |