Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.06 | 71.77 | 64.20 | 67.12 | 1,019,487 | -2.11(-3.05%) |
Aug 30, 2021 | 65.70 | 70.91 | 65.00 | 69.23 | 370,767 | +1.10(+1.61%) |
Aug 27, 2021 | 67.62 | 69.02 | 66.18 | 68.13 | 550,279 | +0.58(+0.86%) |
Aug 26, 2021 | 65.33 | 69.08 | 65.33 | 67.55 | 563,123 | +2.12(+3.24%) |
Aug 25, 2021 | 64.00 | 66.89 | 62.30 | 65.43 | 949,955 | +1.45(+2.27%) |
Aug 24, 2021 | 62.00 | 66.40 | 61.07 | 63.98 | 595,187 | +1.98(+3.19%) |
Aug 23, 2021 | 61.21 | 63.71 | 61.01 | 62.00 | 362,173 | +2.18(+3.64%) |
Aug 20, 2021 | 58.98 | 60.72 | 58.98 | 59.82 | 356,459 | +0.71(+1.20%) |
Aug 19, 2021 | 57.97 | 61.93 | 56.39 | 59.11 | 330,493 | +0.77(+1.32%) |
Aug 18, 2021 | 61.04 | 62.40 | 57.93 | 58.34 | 250,412 | -2.49(-4.09%) |
Aug 17, 2021 | 55.77 | 61.27 | 55.40 | 60.83 | 391,450 | +4.43(+7.85%) |
Aug 16, 2021 | 58.28 | 58.28 | 56.05 | 56.40 | 245,497 | -2.05(-3.51%) |
Aug 13, 2021 | 58.85 | 59.47 | 57.22 | 58.45 | 185,133 | -0.34(-0.58%) |
Aug 12, 2021 | 58.02 | 59.80 | 57.43 | 58.79 | 244,321 | +0.79(+1.36%) |
Aug 11, 2021 | 58.36 | 58.77 | 56.72 | 58.00 | 269,744 | +0.11(+0.19%) |
Aug 10, 2021 | 58.00 | 58.32 | 55.73 | 57.89 | 262,656 | +0.72(+1.26%) |
Aug 09, 2021 | 55.00 | 58.67 | 54.86 | 57.17 | 325,655 | -0.25(-0.44%) |
Aug 06, 2021 | 55.79 | 57.66 | 53.76 | 57.42 | 397,550 | +1.48(+2.65%) |
Aug 05, 2021 | 54.10 | 55.96 | 54.08 | 55.94 | 405,131 | +1.24(+2.27%) |
Aug 04, 2021 | 53.70 | 56.70 | 52.86 | 54.70 | 295,557 | +0.60(+1.11%) |
Aug 03, 2021 | 52.70 | 54.49 | 51.03 | 54.10 | 218,611 | +1.36(+2.58%) |
Aug 02, 2021 | 50.39 | 53.50 | 50.39 | 52.74 | 209,224 | +2.64(+5.27%) |
Jul 30, 2021 | 49.13 | 51.57 | 48.27 | 50.10 | 172,703 | +0.38(+0.76%) |
Jul 29, 2021 | 53.70 | 53.70 | 49.44 | 49.72 | 312,004 | -3.02(-5.73%) |
Jul 28, 2021 | 47.89 | 52.98 | 47.89 | 52.74 | 357,384 | +4.54(+9.42%) |
Jul 27, 2021 | 50.51 | 50.54 | 45.09 | 48.20 | 440,464 | -3.28(-6.37%) |
Jul 26, 2021 | 52.63 | 54.91 | 50.51 | 51.48 | 295,316 | -0.47(-0.90%) |
Jul 23, 2021 | 51.48 | 52.65 | 50.00 | 51.95 | 208,784 | +0.61(+1.19%) |
Jul 22, 2021 | 51.71 | 53.60 | 49.35 | 51.34 | 239,959 | -0.56(-1.08%) |
Jul 21, 2021 | 50.12 | 53.43 | 48.78 | 51.90 | 632,080 | +2.33(+4.70%) |
Jul 20, 2021 | 49.71 | 52.42 | 49.15 | 49.57 | 471,588 | -0.43(-0.86%) |
Jul 19, 2021 | 51.25 | 52.48 | 49.30 | 50.00 | 451,122 | -0.95(-1.86%) |
Jul 16, 2021 | 52.30 | 53.38 | 50.63 | 50.95 | 347,875 | -0.81(-1.56%) |
Jul 15, 2021 | 53.67 | 54.07 | 49.75 | 51.76 | 438,155 | -1.86(-3.47%) |
Jul 14, 2021 | 53.49 | 56.32 | 52.34 | 53.62 | 548,884 | +1.28(+2.45%) |
Jul 13, 2021 | 56.94 | 57.26 | 52.13 | 52.34 | 399,311 | -2.05(-3.77%) |
Jul 12, 2021 | 61.25 | 61.35 | 53.24 | 54.39 | 686,568 | -4.85(-8.19%) |
Jul 09, 2021 | 55.20 | 67.08 | 55.20 | 59.24 | 1,615,159 | +4.02(+7.28%) |
Jul 08, 2021 | 51.01 | 56.55 | 49.02 | 55.22 | 352,282 | +1.96(+3.68%) |
Jul 07, 2021 | 55.89 | 57.27 | 52.47 | 53.26 | 331,655 | -2.45(-4.40%) |
Jul 06, 2021 | 55.34 | 56.25 | 51.71 | 55.71 | 349,782 | +0.24(+0.43%) |
Jul 02, 2021 | 53.33 | 56.02 | 51.71 | 55.47 | 407,944 | +2.69(+5.10%) |
Jul 01, 2021 | 51.19 | 53.25 | 50.02 | 52.78 | 537,689 | +1.37(+2.66%) |
Jun 30, 2021 | 48.64 | 52.03 | 47.77 | 51.41 | 597,073 | +2.90(+5.98%) |
Jun 29, 2021 | 48.51 | 49.85 | 47.01 | 48.51 | 233,253 | -0.22(-0.45%) |
Jun 28, 2021 | 47.22 | 52.18 | 46.91 | 48.73 | 400,357 | +1.87(+3.99%) |
Jun 25, 2021 | 48.92 | 49.45 | 46.28 | 46.86 | 1,580,510 | -2.01(-4.11%) |
Jun 24, 2021 | 50.00 | 53.73 | 48.32 | 48.87 | 696,618 | +0.76(+1.58%) |
Jun 23, 2021 | 45.88 | 49.73 | 45.41 | 48.11 | 352,596 | +2.78(+6.13%) |
Jun 22, 2021 | 49.11 | 49.46 | 44.84 | 45.33 | 707,198 | -4.08(-8.26%) |
Jun 21, 2021 | 50.48 | 50.82 | 48.02 | 49.41 | 474,363 | -1.60(-3.14%) |
Jun 18, 2021 | 49.51 | 53.28 | 48.86 | 51.01 | 1,131,750 | +2.29(+4.70%) |
Jun 17, 2021 | 56.27 | 57.15 | 46.30 | 48.72 | 1,044,914 | -8.93(-15.49%) |
Jun 16, 2021 | 51.73 | 59.74 | 51.28 | 57.65 | 944,568 | +5.68(+10.93%) |
Jun 15, 2021 | 48.22 | 52.41 | 47.81 | 51.97 | 621,284 | +4.32(+9.07%) |
Jun 14, 2021 | 45.89 | 48.42 | 45.63 | 47.65 | 568,964 | +2.56(+5.68%) |
Jun 11, 2021 | 46.49 | 46.61 | 42.19 | 45.09 | 763,934 | +0.57(+1.28%) |
Jun 10, 2021 | 39.72 | 45.62 | 39.12 | 44.52 | 736,654 | +5.58(+14.33%) |
Jun 09, 2021 | 39.99 | 40.00 | 38.29 | 38.94 | 477,572 | -0.48(-1.22%) |
Jun 08, 2021 | 37.23 | 39.60 | 34.63 | 39.42 | 965,779 | +2.19(+5.88%) |
Jun 07, 2021 | 28.55 | 37.85 | 28.50 | 37.23 | 1,628,204 | +8.58(+29.95%) |
Jun 04, 2021 | 28.95 | 29.50 | 28.40 | 28.65 | 486,095 | -0.03(-0.10%) |
Jun 03, 2021 | 28.50 | 29.88 | 28.15 | 28.68 | 270,701 | +0.56(+1.99%) |
Jun 02, 2021 | 27.57 | 28.28 | 27.16 | 28.12 | 205,684 | +0.68(+2.48%) |