Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.87 | 77.23 | 71.83 | 75.91 | 381,858 | +4.59(+6.44%) |
Aug 30, 2021 | 74.93 | 75.16 | 70.71 | 71.32 | 318,625 | -3.76(-5.01%) |
Aug 27, 2021 | 69.77 | 76.50 | 69.07 | 75.08 | 519,725 | +5.53(+7.95%) |
Aug 26, 2021 | 72.06 | 73.77 | 69.37 | 69.55 | 273,562 | -2.43(-3.38%) |
Aug 25, 2021 | 70.60 | 72.88 | 69.46 | 71.98 | 386,822 | +1.69(+2.40%) |
Aug 24, 2021 | 71.70 | 72.18 | 68.65 | 70.29 | 312,742 | -1.62(-2.25%) |
Aug 23, 2021 | 70.60 | 74.15 | 70.60 | 71.91 | 360,864 | +1.72(+2.45%) |
Aug 20, 2021 | 69.49 | 71.38 | 69.42 | 70.19 | 324,052 | +1.40(+2.04%) |
Aug 19, 2021 | 72.36 | 73.49 | 68.45 | 68.79 | 437,668 | -4.86(-6.60%) |
Aug 18, 2021 | 74.26 | 75.48 | 72.55 | 73.65 | 335,345 | -1.27(-1.70%) |
Aug 17, 2021 | 74.50 | 78.50 | 74.25 | 74.92 | 378,954 | -0.73(-0.96%) |
Aug 16, 2021 | 75.16 | 77.87 | 74.18 | 75.65 | 242,024 | -0.89(-1.16%) |
Aug 13, 2021 | 75.60 | 79.21 | 74.09 | 76.54 | 340,914 | +0.98(+1.30%) |
Aug 12, 2021 | 79.15 | 79.55 | 75.38 | 75.56 | 590,773 | -4.31(-5.40%) |
Aug 11, 2021 | 83.11 | 83.11 | 77.83 | 79.87 | 374,637 | -2.14(-2.61%) |
Aug 10, 2021 | 84.25 | 84.29 | 81.89 | 82.01 | 516,476 | -2.82(-3.32%) |
Aug 09, 2021 | 77.57 | 85.95 | 77.15 | 84.83 | 511,785 | +3.87(+4.78%) |
Aug 06, 2021 | 90.40 | 91.69 | 79.29 | 80.96 | 658,865 | -12.89(-13.73%) |
Aug 05, 2021 | 91.57 | 95.83 | 90.42 | 93.85 | 388,725 | +2.01(+2.19%) |
Aug 04, 2021 | 87.50 | 94.74 | 87.46 | 91.84 | 458,155 | +2.92(+3.28%) |
Aug 03, 2021 | 89.16 | 90.80 | 84.50 | 88.92 | 601,866 | -0.24(-0.27%) |
Aug 02, 2021 | 88.37 | 93.50 | 88.10 | 89.16 | 440,445 | +0.79(+0.89%) |
Jul 30, 2021 | 98.37 | 99.00 | 85.00 | 88.37 | 622,847 | -10.71(-10.81%) |
Jul 29, 2021 | 98.30 | 103.50 | 96.51 | 99.08 | 302,795 | +0.68(+0.69%) |
Jul 28, 2021 | 97.01 | 101.91 | 95.02 | 98.40 | 343,545 | +1.25(+1.29%) |
Jul 27, 2021 | 110.38 | 112.00 | 91.13 | 97.15 | 672,828 | -13.72(-12.37%) |
Jul 26, 2021 | 112.08 | 114.55 | 106.56 | 110.87 | 417,515 | -1.97(-1.75%) |
Jul 23, 2021 | 100.00 | 114.32 | 99.32 | 112.84 | 713,689 | +15.39(+15.79%) |
Jul 22, 2021 | 101.00 | 102.55 | 93.20 | 97.45 | 538,449 | -5.00(-4.88%) |
Jul 21, 2021 | 86.00 | 103.58 | 85.29 | 102.45 | 1,228,628 | +16.33(+18.96%) |
Jul 20, 2021 | 81.70 | 87.30 | 75.94 | 86.12 | 573,780 | +8.28(+10.64%) |
Jul 19, 2021 | 73.83 | 83.17 | 72.76 | 77.84 | 667,161 | +0.42(+0.54%) |
Jul 16, 2021 | 78.99 | 84.98 | 76.35 | 77.42 | 656,540 | -0.63(-0.81%) |
Jul 15, 2021 | 85.72 | 86.13 | 71.62 | 78.05 | 990,297 | -8.45(-9.77%) |
Jul 14, 2021 | 75.81 | 87.90 | 75.80 | 86.50 | 642,749 | +7.48(+9.47%) |
Jul 13, 2021 | 90.43 | 91.45 | 76.50 | 79.02 | 1,039,478 | -12.09(-13.27%) |
Jul 12, 2021 | 85.57 | 92.74 | 83.26 | 91.11 | 801,825 | +5.72(+6.70%) |
Jul 09, 2021 | 80.30 | 86.38 | 80.30 | 85.39 | 623,021 | +5.94(+7.48%) |
Jul 08, 2021 | 77.80 | 80.25 | 73.56 | 79.45 | 679,785 | -1.30(-1.61%) |
Jul 07, 2021 | 74.99 | 81.36 | 72.40 | 80.75 | 940,816 | +6.60(+8.90%) |
Jul 06, 2021 | 66.98 | 74.49 | 66.70 | 74.15 | 688,004 | +7.79(+11.74%) |
Jul 02, 2021 | 65.99 | 67.24 | 64.57 | 66.36 | 341,265 | +0.88(+1.34%) |
Jul 01, 2021 | 63.36 | 66.29 | 61.80 | 65.48 | 399,171 | +2.67(+4.25%) |
Jun 30, 2021 | 62.65 | 63.32 | 60.53 | 62.81 | 356,718 | +0.44(+0.71%) |
Jun 29, 2021 | 62.97 | 63.27 | 59.82 | 62.37 | 338,581 | +0.30(+0.48%) |
Jun 28, 2021 | 56.31 | 62.62 | 56.00 | 62.07 | 464,848 | +5.57(+9.86%) |
Jun 25, 2021 | 61.91 | 62.00 | 55.24 | 56.50 | 2,547,322 | -3.61(-6.01%) |
Jun 24, 2021 | 57.64 | 61.02 | 57.25 | 60.11 | 469,728 | +3.37(+5.94%) |
Jun 23, 2021 | 58.77 | 59.37 | 54.93 | 56.74 | 553,402 | -1.42(-2.44%) |
Jun 22, 2021 | 56.16 | 58.76 | 56.10 | 58.16 | 437,321 | +2.14(+3.82%) |
Jun 21, 2021 | 53.63 | 56.12 | 53.50 | 56.02 | 325,164 | +2.55(+4.77%) |
Jun 18, 2021 | 55.29 | 55.31 | 52.33 | 53.47 | 686,938 | -1.70(-3.08%) |
Jun 17, 2021 | 52.61 | 55.88 | 52.61 | 55.17 | 576,141 | +2.20(+4.15%) |
Jun 16, 2021 | 50.75 | 53.20 | 49.48 | 52.97 | 609,373 | +2.23(+4.39%) |
Jun 15, 2021 | 48.58 | 50.83 | 48.31 | 50.74 | 755,913 | +1.86(+3.81%) |
Jun 14, 2021 | 48.10 | 49.98 | 47.62 | 48.88 | 3,650,039 | +0.54(+1.12%) |
Jun 11, 2021 | 45.36 | 48.48 | 45.23 | 48.34 | 1,845,631 | +8.13(+20.22%) |
Jun 10, 2021 | 42.94 | 43.23 | 39.86 | 40.21 | 349,568 | -2.64(-6.16%) |
Jun 09, 2021 | 41.65 | 43.15 | 41.65 | 42.85 | 276,493 | +1.47(+3.55%) |
Jun 08, 2021 | 39.31 | 41.58 | 38.91 | 41.38 | 273,027 | +1.90(+4.81%) |
Jun 07, 2021 | 36.95 | 39.53 | 36.89 | 39.48 | 249,590 | +2.55(+6.90%) |
Jun 04, 2021 | 35.79 | 37.17 | 35.41 | 36.93 | 208,773 | +1.17(+3.27%) |
Jun 03, 2021 | 35.19 | 35.82 | 34.44 | 35.76 | 189,204 | +0.57(+1.62%) |
Jun 02, 2021 | 35.25 | 35.48 | 34.85 | 35.19 | 101,320 | +0.02(+0.06%) |