Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.48 | 68.51 | 63.38 | 68.19 | 331,741 | +2.82(+4.31%) |
Aug 30, 2021 | 64.55 | 67.43 | 63.80 | 65.37 | 193,868 | +1.20(+1.87%) |
Aug 27, 2021 | 63.40 | 64.82 | 61.32 | 64.17 | 199,859 | +1.17(+1.86%) |
Aug 26, 2021 | 62.41 | 63.98 | 61.33 | 63.00 | 148,813 | +0.50(+0.80%) |
Aug 25, 2021 | 60.92 | 63.15 | 60.62 | 62.50 | 285,869 | +1.90(+3.14%) |
Aug 24, 2021 | 60.30 | 61.69 | 58.64 | 60.60 | 565,989 | +0.26(+0.43%) |
Aug 23, 2021 | 56.16 | 60.58 | 56.02 | 60.34 | 423,804 | +5.08(+9.19%) |
Aug 20, 2021 | 52.10 | 55.31 | 51.85 | 55.26 | 290,593 | +3.18(+6.11%) |
Aug 19, 2021 | 51.57 | 53.15 | 51.57 | 52.08 | 165,622 | +0.00(+0.00%) |
Aug 18, 2021 | 53.52 | 53.88 | 51.50 | 52.08 | 124,195 | -1.60(-2.98%) |
Aug 17, 2021 | 50.64 | 53.81 | 50.64 | 53.68 | 221,769 | +2.15(+4.17%) |
Aug 16, 2021 | 52.19 | 52.51 | 50.46 | 51.53 | 115,232 | -1.07(-2.03%) |
Aug 13, 2021 | 50.52 | 53.03 | 49.63 | 52.60 | 224,172 | +2.41(+4.80%) |
Aug 12, 2021 | 50.28 | 51.27 | 48.52 | 50.19 | 165,524 | +0.05(+0.10%) |
Aug 11, 2021 | 50.98 | 51.50 | 49.27 | 50.14 | 112,907 | -0.93(-1.82%) |
Aug 10, 2021 | 53.22 | 53.75 | 50.61 | 51.07 | 213,790 | -1.90(-3.59%) |
Aug 09, 2021 | 53.07 | 53.72 | 52.59 | 52.97 | 157,154 | -0.05(-0.09%) |
Aug 06, 2021 | 53.64 | 53.64 | 51.70 | 53.02 | 150,772 | -0.39(-0.73%) |
Aug 05, 2021 | 51.08 | 54.26 | 50.27 | 53.41 | 149,412 | +2.55(+5.01%) |
Aug 04, 2021 | 50.88 | 52.85 | 49.99 | 50.86 | 100,732 | -0.42(-0.82%) |
Aug 03, 2021 | 50.19 | 51.44 | 49.50 | 51.28 | 112,377 | +1.11(+2.21%) |
Aug 02, 2021 | 53.61 | 53.61 | 49.56 | 50.17 | 216,453 | -3.04(-5.71%) |
Jul 30, 2021 | 54.44 | 55.70 | 52.63 | 53.21 | 162,497 | -1.41(-2.58%) |
Jul 29, 2021 | 54.00 | 55.54 | 53.63 | 54.62 | 244,704 | +0.74(+1.37%) |
Jul 28, 2021 | 52.02 | 54.00 | 52.02 | 53.88 | 258,009 | +2.08(+4.02%) |
Jul 27, 2021 | 51.38 | 52.73 | 49.48 | 51.80 | 140,638 | +0.15(+0.29%) |
Jul 26, 2021 | 50.96 | 52.23 | 49.03 | 51.65 | 291,397 | +0.66(+1.29%) |
Jul 23, 2021 | 49.71 | 51.00 | 48.59 | 50.99 | 161,948 | +1.49(+3.01%) |
Jul 22, 2021 | 50.48 | 50.48 | 48.27 | 49.50 | 294,131 | -1.09(-2.15%) |
Jul 21, 2021 | 49.27 | 50.75 | 46.95 | 50.59 | 166,192 | +1.25(+2.53%) |
Jul 20, 2021 | 47.78 | 49.41 | 46.12 | 49.34 | 273,034 | +1.13(+2.34%) |
Jul 19, 2021 | 46.46 | 49.28 | 46.46 | 48.21 | 258,873 | +0.85(+1.79%) |
Jul 16, 2021 | 47.66 | 48.59 | 46.86 | 47.36 | 266,261 | +0.10(+0.21%) |
Jul 15, 2021 | 46.60 | 48.24 | 45.57 | 47.26 | 247,973 | +0.42(+0.90%) |
Jul 14, 2021 | 49.19 | 49.19 | 46.41 | 46.84 | 221,103 | -2.04(-4.17%) |
Jul 13, 2021 | 50.45 | 51.36 | 48.86 | 48.88 | 248,563 | -1.94(-3.82%) |
Jul 12, 2021 | 52.29 | 52.60 | 50.70 | 50.82 | 171,667 | -1.51(-2.89%) |
Jul 09, 2021 | 50.45 | 52.48 | 49.56 | 52.33 | 234,724 | +2.00(+3.97%) |
Jul 08, 2021 | 47.20 | 51.22 | 46.96 | 50.33 | 1,123,188 | +2.33(+4.85%) |
Jul 07, 2021 | 46.32 | 48.01 | 45.52 | 48.00 | 274,076 | +1.17(+2.50%) |
Jul 06, 2021 | 49.45 | 49.45 | 46.02 | 46.83 | 422,460 | -2.93(-5.89%) |
Jul 02, 2021 | 51.64 | 51.64 | 48.50 | 49.76 | 181,883 | -1.77(-3.43%) |
Jul 01, 2021 | 53.20 | 53.84 | 49.55 | 51.53 | 457,225 | -1.67(-3.14%) |
Jun 30, 2021 | 52.60 | 54.93 | 52.03 | 53.20 | 494,463 | +0.01(+0.02%) |
Jun 29, 2021 | 49.24 | 54.40 | 49.01 | 53.19 | 1,266,082 | +4.19(+8.55%) |
Jun 28, 2021 | 51.52 | 52.78 | 47.22 | 49.00 | 377,629 | -2.47(-4.80%) |
Jun 25, 2021 | 52.31 | 52.45 | 50.49 | 51.47 | 849,789 | -0.55(-1.06%) |
Jun 24, 2021 | 52.90 | 53.42 | 51.75 | 52.02 | 203,795 | -0.31(-0.59%) |
Jun 23, 2021 | 52.34 | 52.90 | 51.26 | 52.33 | 209,551 | +0.20(+0.38%) |
Jun 22, 2021 | 51.96 | 52.73 | 50.75 | 52.13 | 339,035 | +0.29(+0.56%) |
Jun 21, 2021 | 50.60 | 54.00 | 50.03 | 51.84 | 199,794 | +1.69(+3.37%) |
Jun 18, 2021 | 51.31 | 55.49 | 49.53 | 50.15 | 530,263 | -1.78(-3.43%) |
Jun 17, 2021 | 53.12 | 53.75 | 50.61 | 51.93 | 186,490 | -1.61(-3.01%) |
Jun 16, 2021 | 54.54 | 55.15 | 52.98 | 53.54 | 294,341 | -1.19(-2.17%) |
Jun 15, 2021 | 56.14 | 56.42 | 53.24 | 54.73 | 275,763 | -1.31(-2.34%) |
Jun 14, 2021 | 56.35 | 57.73 | 55.79 | 56.04 | 446,943 | -0.12(-0.21%) |
Jun 11, 2021 | 55.88 | 56.96 | 55.18 | 56.16 | 170,827 | +0.17(+0.30%) |
Jun 10, 2021 | 56.31 | 57.27 | 55.21 | 55.99 | 230,846 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.19 | 54.67 | 55.95 | 271,951 | -0.43(-0.76%) |
Jun 08, 2021 | 56.73 | 56.73 | 54.61 | 56.38 | 467,719 | +0.38(+0.68%) |
Jun 07, 2021 | 52.58 | 56.38 | 52.18 | 56.00 | 494,056 | +3.75(+7.18%) |
Jun 04, 2021 | 52.18 | 53.58 | 51.65 | 52.25 | 190,166 | +0.66(+1.28%) |
Jun 03, 2021 | 52.93 | 54.63 | 51.19 | 51.59 | 199,235 | -2.12(-3.95%) |
Jun 02, 2021 | 53.31 | 55.10 | 52.80 | 53.71 | 213,460 | +0.18(+0.34%) |