Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.00 | 62.18 | 57.40 | 61.66 | 7,186,460 | +3.35(+5.75%) |
Aug 30, 2021 | 57.50 | 58.90 | 57.00 | 58.31 | 7,846,483 | -0.65(-1.10%) |
Aug 27, 2021 | 60.19 | 60.19 | 58.75 | 58.96 | 8,778,082 | -1.00(-1.67%) |
Aug 26, 2021 | 60.55 | 60.94 | 59.85 | 59.96 | 6,935,415 | -0.93(-1.53%) |
Aug 25, 2021 | 61.19 | 61.42 | 60.39 | 60.89 | 8,768,325 | -1.67(-2.67%) |
Aug 24, 2021 | 60.65 | 62.65 | 60.65 | 62.56 | 13,260,190 | +5.42(+9.49%) |
Aug 23, 2021 | 56.21 | 57.28 | 56.15 | 57.14 | 7,368,159 | +1.08(+1.93%) |
Aug 20, 2021 | 54.67 | 56.39 | 54.66 | 56.06 | 10,451,841 | +2.32(+4.32%) |
Aug 19, 2021 | 53.71 | 54.66 | 53.47 | 53.74 | 11,676,159 | -3.46(-6.05%) |
Aug 18, 2021 | 56.32 | 58.24 | 56.32 | 57.20 | 9,629,389 | +2.05(+3.72%) |
Aug 17, 2021 | 55.40 | 56.66 | 55.05 | 55.15 | 11,983,835 | -2.37(-4.12%) |
Aug 16, 2021 | 57.75 | 58.20 | 55.51 | 57.52 | 7,833,151 | -2.71(-4.50%) |
Aug 13, 2021 | 60.40 | 60.53 | 59.53 | 60.23 | 4,994,951 | -0.80(-1.31%) |
Aug 12, 2021 | 61.69 | 61.69 | 60.55 | 61.03 | 4,516,816 | -1.29(-2.07%) |
Aug 11, 2021 | 61.55 | 62.60 | 57.29 | 62.32 | 3,202,262 | +0.43(+0.69%) |
Aug 10, 2021 | 62.26 | 62.90 | 61.53 | 61.89 | 5,027,259 | +1.34(+2.21%) |
Aug 09, 2021 | 59.05 | 61.15 | 57.75 | 60.55 | 7,102,761 | +2.84(+4.92%) |
Aug 06, 2021 | 58.88 | 59.08 | 56.95 | 57.71 | 8,714,071 | +0.31(+0.54%) |
Aug 05, 2021 | 57.10 | 58.69 | 56.75 | 57.40 | 7,476,993 | -1.74(-2.94%) |
Aug 04, 2021 | 58.65 | 59.45 | 58.42 | 59.14 | 6,281,406 | +2.31(+4.06%) |
Aug 03, 2021 | 57.41 | 57.63 | 56.50 | 56.83 | 9,573,745 | -4.49(-7.32%) |
Aug 02, 2021 | 61.15 | 61.85 | 60.48 | 61.32 | 4,191,839 | +0.12(+0.20%) |
Jul 30, 2021 | 60.70 | 61.80 | 60.50 | 61.20 | 5,876,678 | -0.77(-1.24%) |
Jul 29, 2021 | 63.87 | 63.90 | 61.05 | 61.97 | 8,665,640 | +0.24(+0.39%) |
Jul 28, 2021 | 59.35 | 62.50 | 56.60 | 61.73 | 26,054,170 | +2.83(+4.81%) |
Jul 27, 2021 | 57.45 | 59.62 | 55.77 | 58.90 | 19,350,144 | -1.28(-2.13%) |
Jul 26, 2021 | 62.31 | 63.40 | 58.59 | 60.18 | 18,457,680 | -6.71(-10.03%) |
Jul 23, 2021 | 67.94 | 69.51 | 66.21 | 66.89 | 5,678,516 | -2.75(-3.95%) |
Jul 22, 2021 | 70.10 | 70.17 | 69.11 | 69.64 | 1,759,428 | -0.25(-0.36%) |
Jul 21, 2021 | 69.06 | 69.93 | 69.01 | 69.89 | 2,493,283 | +0.04(+0.06%) |
Jul 20, 2021 | 69.60 | 70.19 | 69.09 | 69.85 | 2,671,916 | -0.12(-0.17%) |
Jul 19, 2021 | 70.25 | 70.37 | 69.50 | 69.97 | 3,485,122 | -1.50(-2.10%) |
Jul 16, 2021 | 72.85 | 72.85 | 71.32 | 71.47 | 2,487,685 | -1.16(-1.60%) |
Jul 15, 2021 | 72.55 | 73.29 | 72.15 | 72.63 | 3,176,442 | +0.80(+1.11%) |
Jul 14, 2021 | 72.50 | 72.81 | 71.72 | 71.83 | 4,100,011 | +0.87(+1.23%) |
Jul 13, 2021 | 70.97 | 71.88 | 70.00 | 70.96 | 5,503,282 | +2.57(+3.76%) |
Jul 12, 2021 | 68.93 | 69.65 | 68.12 | 68.39 | 3,149,212 | -2.38(-3.36%) |
Jul 09, 2021 | 69.58 | 71.15 | 69.03 | 70.77 | 2,889,153 | +3.06(+4.52%) |
Jul 08, 2021 | 67.47 | 71.76 | 67.30 | 67.71 | 4,282,732 | -2.21(-3.16%) |
Jul 07, 2021 | 70.35 | 70.56 | 69.56 | 69.92 | 5,021,452 | -1.71(-2.39%) |
Jul 06, 2021 | 72.28 | 72.28 | 71.35 | 71.63 | 4,442,173 | -2.56(-3.45%) |
Jul 02, 2021 | 74.14 | 74.70 | 73.90 | 74.19 | 1,847,212 | -0.57(-0.76%) |
Jul 01, 2021 | 75.30 | 75.40 | 74.24 | 74.76 | 2,027,977 | -0.54(-0.72%) |
Jun 30, 2021 | 75.34 | 75.60 | 75.03 | 75.30 | 1,997,071 | -1.30(-1.70%) |
Jun 29, 2021 | 76.12 | 76.75 | 75.68 | 76.60 | 1,567,325 | -0.50(-0.65%) |
Jun 28, 2021 | 76.67 | 77.22 | 76.44 | 77.10 | 1,242,935 | -0.68(-0.87%) |
Jun 25, 2021 | 76.86 | 77.87 | 76.70 | 77.78 | 2,398,285 | +2.28(+3.02%) |
Jun 24, 2021 | 74.96 | 75.80 | 74.81 | 75.50 | 2,212,603 | +0.58(+0.77%) |
Jun 23, 2021 | 74.97 | 75.82 | 74.82 | 74.92 | 1,937,039 | +0.76(+1.02%) |
Jun 22, 2021 | 74.21 | 74.44 | 73.82 | 74.16 | 2,877,482 | -1.83(-2.41%) |
Jun 21, 2021 | 76.15 | 76.15 | 75.11 | 75.99 | 1,838,787 | -1.39(-1.80%) |
Jun 18, 2021 | 77.30 | 77.42 | 76.90 | 77.38 | 1,264,374 | -0.92(-1.17%) |
Jun 17, 2021 | 76.93 | 78.49 | 76.79 | 78.30 | 1,884,397 | +1.72(+2.25%) |
Jun 16, 2021 | 77.12 | 77.72 | 76.06 | 76.58 | 1,849,033 | -0.09(-0.12%) |
Jun 15, 2021 | 77.25 | 77.37 | 76.55 | 76.67 | 1,821,453 | -0.49(-0.64%) |
Jun 14, 2021 | 77.18 | 77.47 | 76.88 | 77.16 | 1,477,176 | -0.04(-0.05%) |
Jun 11, 2021 | 77.00 | 77.34 | 76.64 | 77.20 | 2,809,267 | -1.20(-1.53%) |
Jun 10, 2021 | 77.16 | 78.68 | 77.16 | 78.40 | 4,021,418 | +1.07(+1.38%) |
Jun 09, 2021 | 78.00 | 78.38 | 77.10 | 77.33 | 1,444,554 | -0.26(-0.34%) |
Jun 08, 2021 | 77.94 | 78.00 | 76.91 | 77.59 | 1,394,736 | -0.41(-0.53%) |
Jun 07, 2021 | 77.40 | 78.00 | 77.12 | 78.00 | 1,610,308 | -1.55(-1.95%) |
Jun 04, 2021 | 79.05 | 79.83 | 78.85 | 79.55 | 1,123,257 | +1.20(+1.53%) |
Jun 03, 2021 | 78.92 | 79.43 | 78.05 | 78.35 | 2,123,111 | -2.84(-3.50%) |
Jun 02, 2021 | 80.60 | 81.32 | 80.52 | 81.19 | 1,219,917 | -0.02(-0.02%) |