Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.73 | 58.80 | 56.45 | 58.48 | 2,279,995 | +2.49(+4.45%) |
Aug 30, 2021 | 51.04 | 56.34 | 50.43 | 55.99 | 3,166,271 | +4.79(+9.36%) |
Aug 27, 2021 | 55.18 | 55.36 | 49.16 | 51.20 | 4,995,345 | -5.59(-9.84%) |
Aug 26, 2021 | 55.18 | 57.46 | 55.05 | 56.79 | 1,735,567 | +0.00(+0.00%) |
Aug 25, 2021 | 55.56 | 57.00 | 54.01 | 56.79 | 2,724,524 | +0.54(+0.96%) |
Aug 24, 2021 | 56.14 | 58.43 | 56.00 | 56.25 | 4,908,101 | +3.11(+5.85%) |
Aug 23, 2021 | 50.18 | 53.31 | 50.03 | 53.14 | 1,686,019 | +3.12(+6.24%) |
Aug 20, 2021 | 50.27 | 52.03 | 49.18 | 50.02 | 2,496,877 | -0.28(-0.56%) |
Aug 19, 2021 | 50.00 | 51.13 | 49.66 | 50.30 | 1,820,482 | -1.98(-3.79%) |
Aug 18, 2021 | 53.16 | 54.09 | 50.18 | 52.28 | 1,775,494 | -0.88(-1.66%) |
Aug 17, 2021 | 52.67 | 53.69 | 50.56 | 53.16 | 3,472,820 | -2.73(-4.88%) |
Aug 16, 2021 | 57.25 | 57.63 | 55.31 | 55.89 | 2,495,622 | -2.01(-3.47%) |
Aug 13, 2021 | 60.19 | 60.48 | 57.49 | 57.90 | 1,784,792 | -2.29(-3.80%) |
Aug 12, 2021 | 57.49 | 60.30 | 57.25 | 60.19 | 1,172,668 | +2.08(+3.58%) |
Aug 11, 2021 | 59.53 | 59.66 | 57.76 | 58.11 | 859,332 | -0.74(-1.26%) |
Aug 10, 2021 | 60.17 | 60.39 | 58.03 | 58.85 | 783,487 | -1.02(-1.70%) |
Aug 09, 2021 | 59.35 | 60.18 | 58.77 | 59.87 | 1,524,497 | +0.59(+1.00%) |
Aug 06, 2021 | 57.89 | 59.46 | 57.17 | 59.28 | 2,025,034 | +1.37(+2.37%) |
Aug 05, 2021 | 58.08 | 58.90 | 57.04 | 57.91 | 1,102,769 | -0.82(-1.40%) |
Aug 04, 2021 | 56.63 | 60.07 | 56.63 | 58.73 | 1,513,000 | +2.04(+3.60%) |
Aug 03, 2021 | 59.99 | 60.25 | 55.27 | 56.69 | 1,757,411 | -2.91(-4.88%) |
Aug 02, 2021 | 59.06 | 60.75 | 58.87 | 59.60 | 1,630,606 | +0.64(+1.09%) |
Jul 30, 2021 | 58.51 | 60.57 | 58.01 | 58.96 | 1,781,962 | +0.03(+0.05%) |
Jul 29, 2021 | 62.25 | 62.84 | 58.01 | 58.93 | 3,723,793 | -0.97(-1.62%) |
Jul 28, 2021 | 55.18 | 60.70 | 55.14 | 59.90 | 5,441,820 | +8.19(+15.84%) |
Jul 27, 2021 | 52.13 | 54.21 | 49.88 | 51.71 | 6,805,371 | -4.28(-7.64%) |
Jul 26, 2021 | 62.03 | 62.03 | 55.72 | 55.99 | 6,416,288 | -8.68(-13.42%) |
Jul 23, 2021 | 69.25 | 70.00 | 59.81 | 64.67 | 8,078,377 | -7.80(-10.76%) |
Jul 22, 2021 | 74.00 | 74.40 | 72.32 | 72.47 | 1,065,806 | -1.53(-2.07%) |
Jul 21, 2021 | 74.43 | 75.28 | 72.95 | 74.00 | 1,262,348 | -0.40(-0.54%) |
Jul 20, 2021 | 72.65 | 75.21 | 71.43 | 74.40 | 1,272,191 | +1.86(+2.56%) |
Jul 19, 2021 | 71.07 | 72.59 | 70.45 | 72.54 | 1,354,666 | +0.19(+0.26%) |
Jul 16, 2021 | 73.49 | 74.00 | 71.14 | 72.35 | 1,135,343 | -1.04(-1.42%) |
Jul 15, 2021 | 73.09 | 74.47 | 72.06 | 73.39 | 894,804 | +0.69(+0.95%) |
Jul 14, 2021 | 74.13 | 74.45 | 71.84 | 72.70 | 2,114,861 | -1.15(-1.56%) |
Jul 13, 2021 | 71.12 | 75.58 | 70.44 | 73.85 | 1,807,728 | +3.41(+4.84%) |
Jul 12, 2021 | 70.09 | 71.04 | 68.10 | 70.44 | 1,452,420 | -0.01(-0.01%) |
Jul 09, 2021 | 70.61 | 70.82 | 67.94 | 70.45 | 1,602,374 | +1.23(+1.78%) |
Jul 08, 2021 | 71.00 | 71.19 | 68.99 | 69.22 | 2,839,845 | -3.08(-4.26%) |
Jul 07, 2021 | 77.05 | 77.20 | 70.91 | 72.30 | 3,078,711 | -3.82(-5.02%) |
Jul 06, 2021 | 75.06 | 77.96 | 75.06 | 76.12 | 1,420,227 | -0.30(-0.39%) |
Jul 02, 2021 | 75.59 | 77.59 | 75.29 | 76.42 | 1,139,279 | +0.53(+0.70%) |
Jul 01, 2021 | 78.77 | 79.23 | 74.43 | 75.89 | 2,697,952 | -2.60(-3.31%) |
Jun 30, 2021 | 80.05 | 80.05 | 78.15 | 78.49 | 1,155,825 | -1.91(-2.38%) |
Jun 29, 2021 | 80.13 | 80.60 | 78.51 | 80.40 | 826,559 | -0.58(-0.72%) |
Jun 28, 2021 | 80.73 | 81.69 | 80.23 | 80.98 | 1,032,427 | +1.08(+1.35%) |
Jun 25, 2021 | 78.38 | 79.98 | 77.88 | 79.90 | 1,620,710 | +2.50(+3.23%) |
Jun 24, 2021 | 76.82 | 77.60 | 76.20 | 77.40 | 1,231,377 | +1.04(+1.36%) |
Jun 23, 2021 | 76.86 | 77.90 | 75.80 | 76.36 | 1,116,233 | +0.36(+0.47%) |
Jun 22, 2021 | 76.46 | 77.48 | 75.25 | 76.00 | 968,184 | -1.41(-1.82%) |
Jun 21, 2021 | 79.13 | 79.87 | 76.35 | 77.41 | 945,006 | -2.58(-3.23%) |
Jun 18, 2021 | 79.03 | 81.72 | 78.41 | 79.99 | 2,471,236 | +1.97(+2.52%) |
Jun 17, 2021 | 74.33 | 78.38 | 74.10 | 78.02 | 1,908,173 | +3.45(+4.63%) |
Jun 16, 2021 | 73.72 | 76.26 | 73.09 | 74.57 | 2,106,783 | -0.64(-0.85%) |
Jun 15, 2021 | 79.30 | 79.55 | 74.94 | 75.21 | 1,418,867 | -5.23(-6.50%) |
Jun 14, 2021 | 79.70 | 81.81 | 79.00 | 80.44 | 1,300,504 | +0.77(+0.97%) |
Jun 11, 2021 | 78.00 | 79.98 | 77.62 | 79.67 | 1,624,122 | +1.90(+2.44%) |
Jun 10, 2021 | 74.75 | 77.83 | 74.75 | 77.77 | 887,334 | +2.89(+3.86%) |
Jun 09, 2021 | 76.31 | 78.08 | 74.69 | 74.88 | 659,204 | -1.29(-1.69%) |
Jun 08, 2021 | 75.31 | 76.83 | 74.86 | 76.17 | 757,418 | +1.44(+1.93%) |
Jun 07, 2021 | 74.42 | 75.15 | 72.23 | 74.73 | 1,057,539 | +0.38(+0.51%) |
Jun 04, 2021 | 72.32 | 74.85 | 72.14 | 74.35 | 1,055,751 | +2.32(+3.22%) |
Jun 03, 2021 | 77.12 | 77.12 | 70.84 | 72.03 | 3,488,203 | -5.57(-7.18%) |
Jun 02, 2021 | 77.39 | 78.62 | 76.68 | 77.60 | 1,218,005 | +0.46(+0.60%) |