Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.92 | 77.28 | 63.84 | 71.52 | 1,268,568 | -7.92(-9.97%) |
Aug 30, 2021 | 106.56 | 108.00 | 77.76 | 79.44 | 4,344,425 | +6.48(+8.88%) |
Aug 27, 2021 | 49.56 | 80.64 | 48.60 | 72.96 | 3,340,604 | +23.40(+47.22%) |
Aug 26, 2021 | 50.40 | 56.40 | 47.52 | 49.56 | 411,876 | +1.20(+2.48%) |
Aug 25, 2021 | 45.84 | 53.03 | 44.05 | 48.36 | 422,715 | +3.48(+7.75%) |
Aug 24, 2021 | 39.60 | 47.40 | 39.12 | 44.88 | 479,276 | +6.24(+16.15%) |
Aug 23, 2021 | 38.52 | 40.44 | 36.48 | 38.64 | 187,730 | +1.26(+3.37%) |
Aug 20, 2021 | 41.52 | 42.48 | 37.32 | 37.38 | 309,690 | -4.98(-11.76%) |
Aug 19, 2021 | 41.64 | 43.20 | 39.96 | 42.36 | 117,473 | +0.48(+1.15%) |
Aug 18, 2021 | 44.04 | 44.39 | 41.40 | 41.88 | 111,127 | -1.68(-3.86%) |
Aug 17, 2021 | 44.16 | 45.72 | 40.92 | 43.56 | 162,172 | -0.36(-0.82%) |
Aug 16, 2021 | 48.72 | 49.08 | 43.32 | 43.92 | 167,926 | -4.56(-9.41%) |
Aug 13, 2021 | 51.72 | 52.62 | 48.12 | 48.48 | 210,642 | -4.80(-9.01%) |
Aug 12, 2021 | 48.48 | 55.62 | 48.00 | 53.28 | 294,902 | +4.80(+9.90%) |
Aug 11, 2021 | 57.84 | 57.99 | 47.64 | 48.48 | 504,637 | -9.84(-16.87%) |
Aug 10, 2021 | 62.04 | 62.64 | 54.60 | 58.32 | 526,462 | -7.56(-11.48%) |
Aug 09, 2021 | 62.04 | 66.84 | 57.72 | 65.88 | 830,180 | -32.88(-33.29%) |
Aug 06, 2021 | 106.20 | 106.92 | 98.16 | 98.76 | 60,513 | -4.44(-4.30%) |
Aug 05, 2021 | 99.48 | 106.20 | 98.64 | 103.20 | 50,316 | +3.12(+3.12%) |
Aug 04, 2021 | 108.00 | 109.32 | 98.40 | 100.08 | 79,556 | -9.00(-8.25%) |
Aug 03, 2021 | 109.44 | 109.80 | 103.20 | 109.08 | 47,369 | -1.20(-1.09%) |
Aug 02, 2021 | 111.24 | 115.32 | 109.92 | 110.28 | 35,077 | +1.92(+1.77%) |
Jul 30, 2021 | 107.76 | 113.64 | 106.80 | 108.36 | 29,152 | -2.40(-2.17%) |
Jul 29, 2021 | 117.84 | 119.45 | 110.40 | 110.76 | 46,528 | -6.24(-5.33%) |
Jul 28, 2021 | 116.64 | 125.28 | 113.76 | 117.00 | 62,043 | +3.36(+2.96%) |
Jul 27, 2021 | 115.92 | 117.60 | 105.36 | 113.64 | 61,991 | -4.08(-3.47%) |
Jul 26, 2021 | 117.24 | 128.64 | 114.96 | 117.72 | 54,678 | +1.20(+1.03%) |
Jul 23, 2021 | 125.64 | 127.44 | 115.08 | 116.52 | 54,068 | -8.04(-6.45%) |
Jul 22, 2021 | 132.00 | 134.47 | 121.80 | 124.56 | 35,062 | -6.48(-4.95%) |
Jul 21, 2021 | 131.76 | 136.80 | 130.20 | 131.04 | 34,101 | +1.80(+1.39%) |
Jul 20, 2021 | 126.12 | 130.20 | 120.12 | 129.24 | 70,883 | +5.40(+4.36%) |
Jul 19, 2021 | 120.48 | 130.20 | 117.84 | 123.84 | 78,430 | -2.64(-2.09%) |
Jul 16, 2021 | 143.04 | 143.40 | 125.94 | 126.48 | 65,322 | -12.72(-9.14%) |
Jul 15, 2021 | 144.00 | 146.76 | 137.16 | 139.20 | 57,137 | -5.88(-4.05%) |
Jul 14, 2021 | 152.04 | 155.76 | 142.44 | 145.08 | 56,324 | -6.60(-4.35%) |
Jul 13, 2021 | 152.40 | 160.44 | 148.44 | 151.68 | 48,699 | -3.24(-2.09%) |
Jul 12, 2021 | 163.20 | 163.20 | 153.00 | 154.92 | 39,977 | -8.28(-5.07%) |
Jul 09, 2021 | 160.80 | 166.32 | 157.80 | 163.20 | 27,596 | +6.36(+4.06%) |
Jul 08, 2021 | 154.44 | 166.44 | 151.44 | 156.84 | 81,501 | -4.68(-2.90%) |
Jul 07, 2021 | 177.60 | 180.72 | 159.84 | 161.52 | 76,840 | -15.84(-8.93%) |
Jul 06, 2021 | 165.84 | 184.56 | 165.60 | 177.36 | 63,143 | +12.48(+7.57%) |
Jul 02, 2021 | 177.72 | 178.74 | 161.40 | 164.88 | 90,371 | -15.00(-8.34%) |
Jul 01, 2021 | 175.56 | 183.36 | 174.84 | 179.88 | 45,541 | +4.32(+2.46%) |
Jun 30, 2021 | 179.52 | 181.67 | 172.44 | 175.56 | 55,117 | -4.08(-2.27%) |
Jun 29, 2021 | 187.56 | 189.48 | 177.84 | 179.64 | 51,644 | -7.56(-4.04%) |
Jun 28, 2021 | 195.48 | 195.60 | 184.80 | 187.20 | 71,614 | -8.40(-4.29%) |
Jun 25, 2021 | 182.88 | 198.00 | 182.40 | 195.60 | 262,975 | +12.84(+7.03%) |
Jun 24, 2021 | 197.40 | 197.40 | 177.72 | 182.76 | 85,921 | -11.28(-5.81%) |
Jun 23, 2021 | 192.60 | 197.88 | 191.40 | 194.04 | 31,198 | +1.92(+1.00%) |
Jun 22, 2021 | 189.00 | 192.12 | 186.36 | 192.12 | 48,882 | +4.08(+2.17%) |
Jun 21, 2021 | 186.48 | 188.28 | 179.40 | 188.04 | 37,090 | +7.20(+3.98%) |
Jun 18, 2021 | 183.60 | 189.00 | 178.44 | 180.84 | 45,290 | -4.80(-2.59%) |
Jun 17, 2021 | 186.00 | 191.28 | 182.64 | 185.64 | 34,634 | -0.36(-0.19%) |
Jun 16, 2021 | 183.60 | 191.28 | 178.20 | 186.00 | 50,276 | +2.40(+1.31%) |
Jun 15, 2021 | 187.44 | 187.44 | 176.53 | 183.60 | 49,581 | -5.52(-2.92%) |
Jun 14, 2021 | 192.60 | 198.60 | 185.40 | 189.12 | 67,116 | -0.60(-0.32%) |
Jun 11, 2021 | 185.40 | 192.84 | 183.60 | 189.72 | 68,375 | +1.32(+0.70%) |
Jun 10, 2021 | 216.00 | 217.44 | 187.20 | 188.40 | 165,771 | -36.00(-16.04%) |
Jun 09, 2021 | 242.40 | 247.20 | 223.20 | 224.40 | 59,797 | -13.44(-5.65%) |
Jun 08, 2021 | 244.32 | 252.84 | 218.52 | 237.84 | 76,151 | +0.60(+0.25%) |
Jun 07, 2021 | 210.36 | 243.36 | 210.00 | 237.24 | 69,390 | +27.60(+13.17%) |
Jun 04, 2021 | 206.16 | 214.20 | 201.48 | 209.64 | 35,682 | +9.12(+4.55%) |
Jun 03, 2021 | 211.80 | 214.80 | 199.80 | 200.52 | 51,905 | -17.04(-7.83%) |
Jun 02, 2021 | 215.76 | 219.60 | 207.24 | 217.56 | 40,445 | +0.36(+0.17%) |