Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.38 | 69.53 | 67.99 | 69.01 | 164,553 | +0.82(+1.20%) |
Aug 30, 2021 | 70.05 | 70.11 | 67.95 | 68.19 | 114,604 | -1.64(-2.35%) |
Aug 27, 2021 | 68.40 | 70.54 | 68.28 | 69.83 | 132,401 | +1.16(+1.70%) |
Aug 26, 2021 | 69.63 | 70.45 | 67.86 | 68.67 | 267,815 | -1.50(-2.14%) |
Aug 25, 2021 | 69.98 | 70.61 | 69.57 | 70.17 | 150,100 | +0.44(+0.63%) |
Aug 24, 2021 | 68.17 | 69.90 | 67.86 | 69.73 | 221,568 | +2.29(+3.40%) |
Aug 23, 2021 | 66.44 | 67.58 | 66.12 | 67.44 | 162,823 | +1.66(+2.52%) |
Aug 20, 2021 | 63.36 | 65.80 | 63.29 | 65.78 | 215,508 | +2.05(+3.22%) |
Aug 19, 2021 | 64.66 | 65.29 | 62.66 | 63.73 | 287,212 | -1.71(-2.61%) |
Aug 18, 2021 | 66.13 | 66.73 | 65.32 | 65.43 | 169,594 | -0.68(-1.03%) |
Aug 17, 2021 | 66.67 | 67.51 | 65.19 | 66.11 | 236,041 | -1.76(-2.59%) |
Aug 16, 2021 | 67.76 | 68.62 | 67.21 | 67.87 | 174,667 | -0.84(-1.23%) |
Aug 13, 2021 | 69.38 | 69.83 | 68.50 | 68.72 | 191,323 | -1.16(-1.67%) |
Aug 12, 2021 | 70.89 | 71.06 | 68.85 | 69.88 | 118,878 | -1.15(-1.61%) |
Aug 11, 2021 | 69.87 | 71.24 | 69.11 | 71.03 | 249,844 | +0.61(+0.87%) |
Aug 10, 2021 | 69.78 | 70.96 | 69.06 | 70.41 | 157,604 | +1.04(+1.49%) |
Aug 09, 2021 | 68.72 | 70.47 | 67.26 | 69.38 | 249,808 | +0.02(+0.03%) |
Aug 06, 2021 | 71.03 | 72.08 | 68.78 | 69.36 | 249,457 | -0.58(-0.83%) |
Aug 05, 2021 | 66.30 | 70.55 | 64.78 | 69.94 | 830,134 | +6.78(+10.73%) |
Aug 04, 2021 | 63.05 | 64.41 | 62.68 | 63.16 | 310,917 | -1.21(-1.88%) |
Aug 03, 2021 | 64.19 | 64.70 | 62.64 | 64.37 | 283,036 | +0.19(+0.30%) |
Aug 02, 2021 | 65.63 | 66.95 | 64.08 | 64.18 | 239,767 | -0.85(-1.31%) |
Jul 30, 2021 | 67.54 | 68.26 | 64.77 | 65.03 | 257,964 | -2.83(-4.18%) |
Jul 29, 2021 | 68.78 | 68.84 | 67.78 | 67.86 | 287,561 | -0.44(-0.64%) |
Jul 28, 2021 | 66.52 | 68.56 | 65.27 | 68.30 | 462,871 | +2.46(+3.73%) |
Jul 27, 2021 | 65.66 | 66.06 | 64.11 | 65.85 | 258,977 | -0.23(-0.35%) |
Jul 26, 2021 | 64.60 | 66.31 | 64.34 | 66.07 | 144,529 | +1.44(+2.23%) |
Jul 23, 2021 | 65.62 | 65.62 | 64.19 | 64.63 | 207,850 | -0.55(-0.84%) |
Jul 22, 2021 | 65.03 | 66.14 | 64.19 | 65.19 | 349,787 | -0.29(-0.45%) |
Jul 21, 2021 | 64.09 | 65.93 | 64.09 | 65.48 | 303,330 | +2.44(+3.87%) |
Jul 20, 2021 | 60.99 | 63.40 | 60.35 | 63.04 | 244,044 | +2.42(+3.99%) |
Jul 19, 2021 | 60.39 | 61.35 | 59.30 | 60.62 | 370,771 | -1.57(-2.52%) |
Jul 16, 2021 | 64.30 | 64.30 | 61.30 | 62.19 | 315,479 | -1.38(-2.18%) |
Jul 15, 2021 | 63.89 | 64.69 | 62.64 | 63.57 | 516,513 | -0.43(-0.67%) |
Jul 14, 2021 | 64.63 | 65.49 | 63.35 | 64.00 | 512,206 | -0.19(-0.30%) |
Jul 13, 2021 | 65.35 | 66.02 | 64.06 | 64.19 | 294,624 | -1.99(-3.01%) |
Jul 12, 2021 | 65.20 | 66.49 | 64.21 | 66.18 | 213,730 | -0.23(-0.35%) |
Jul 09, 2021 | 66.04 | 66.60 | 65.39 | 66.41 | 186,657 | +1.38(+2.13%) |
Jul 08, 2021 | 64.60 | 66.03 | 63.52 | 65.03 | 269,597 | -0.59(-0.89%) |
Jul 07, 2021 | 65.77 | 66.06 | 64.18 | 65.62 | 284,438 | -0.62(-0.94%) |
Jul 06, 2021 | 68.45 | 68.62 | 65.25 | 66.24 | 364,281 | -2.22(-3.24%) |
Jul 02, 2021 | 69.38 | 69.39 | 68.39 | 68.46 | 124,890 | -0.91(-1.31%) |
Jul 01, 2021 | 69.59 | 69.76 | 68.81 | 69.37 | 171,986 | +0.28(+0.41%) |
Jun 30, 2021 | 68.95 | 70.06 | 68.58 | 69.08 | 209,224 | +0.14(+0.20%) |
Jun 29, 2021 | 69.80 | 70.17 | 68.66 | 68.95 | 255,779 | -0.49(-0.70%) |
Jun 28, 2021 | 70.14 | 70.27 | 68.80 | 69.43 | 574,349 | -1.23(-1.74%) |
Jun 25, 2021 | 71.37 | 71.44 | 70.00 | 70.66 | 292,354 | -0.81(-1.13%) |
Jun 24, 2021 | 72.59 | 72.59 | 70.95 | 71.47 | 185,487 | -0.70(-0.97%) |
Jun 23, 2021 | 73.55 | 73.65 | 72.00 | 72.16 | 201,197 | -1.38(-1.88%) |
Jun 22, 2021 | 73.70 | 73.92 | 72.33 | 73.55 | 285,041 | -0.31(-0.42%) |
Jun 21, 2021 | 71.94 | 73.96 | 71.20 | 73.86 | 342,397 | +2.32(+3.24%) |
Jun 18, 2021 | 70.07 | 71.63 | 69.84 | 71.54 | 416,541 | +1.08(+1.54%) |
Jun 17, 2021 | 69.92 | 70.72 | 69.01 | 70.46 | 348,164 | +1.32(+1.91%) |
Jun 16, 2021 | 69.17 | 70.68 | 68.96 | 69.14 | 347,262 | -0.11(-0.16%) |
Jun 15, 2021 | 70.80 | 70.80 | 69.05 | 69.25 | 338,807 | -1.55(-2.19%) |
Jun 14, 2021 | 70.40 | 71.16 | 69.94 | 70.80 | 257,732 | +0.18(+0.26%) |
Jun 11, 2021 | 69.71 | 70.83 | 69.48 | 70.61 | 552,582 | +1.16(+1.66%) |
Jun 10, 2021 | 70.50 | 71.07 | 68.98 | 69.46 | 320,012 | -0.84(-1.20%) |
Jun 09, 2021 | 71.47 | 71.84 | 70.27 | 70.30 | 693,710 | -0.75(-1.06%) |
Jun 08, 2021 | 71.49 | 71.68 | 70.16 | 71.05 | 262,395 | +0.24(+0.34%) |
Jun 07, 2021 | 69.73 | 71.38 | 69.47 | 70.82 | 253,043 | +1.15(+1.65%) |
Jun 04, 2021 | 72.22 | 72.51 | 69.27 | 69.67 | 576,225 | -1.92(-2.68%) |
Jun 03, 2021 | 73.86 | 73.86 | 71.25 | 71.59 | 397,089 | -3.10(-4.15%) |
Jun 02, 2021 | 77.67 | 77.87 | 74.21 | 74.69 | 420,156 | -2.76(-3.56%) |