Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.82 | 65.72 | 64.38 | 64.91 | 1,704,474 | +0.33(+0.52%) |
Aug 30, 2021 | 66.64 | 66.64 | 64.56 | 64.58 | 1,540,816 | -1.84(-2.78%) |
Aug 27, 2021 | 65.19 | 66.71 | 65.11 | 66.42 | 1,561,617 | +1.37(+2.11%) |
Aug 26, 2021 | 66.46 | 66.55 | 64.95 | 65.05 | 1,379,391 | -1.01(-1.53%) |
Aug 25, 2021 | 65.29 | 66.75 | 64.81 | 66.06 | 1,371,936 | +1.38(+2.13%) |
Aug 24, 2021 | 63.85 | 64.83 | 63.82 | 64.69 | 1,390,453 | +0.96(+1.50%) |
Aug 23, 2021 | 63.11 | 64.15 | 63.05 | 63.73 | 1,320,749 | +1.12(+1.80%) |
Aug 20, 2021 | 62.09 | 62.80 | 61.78 | 62.60 | 1,545,478 | +0.33(+0.52%) |
Aug 19, 2021 | 62.20 | 63.01 | 61.75 | 62.28 | 1,404,994 | -0.84(-1.34%) |
Aug 18, 2021 | 63.30 | 64.58 | 62.91 | 63.12 | 1,357,697 | -0.56(-0.88%) |
Aug 17, 2021 | 64.39 | 64.91 | 62.95 | 63.68 | 1,600,348 | -1.45(-2.22%) |
Aug 16, 2021 | 65.18 | 65.65 | 64.29 | 65.13 | 1,328,203 | -0.69(-1.05%) |
Aug 13, 2021 | 66.51 | 66.69 | 65.44 | 65.83 | 962,946 | -0.48(-0.73%) |
Aug 12, 2021 | 65.90 | 66.33 | 65.37 | 66.31 | 1,245,977 | +0.54(+0.81%) |
Aug 11, 2021 | 64.67 | 66.00 | 63.86 | 65.77 | 1,524,452 | +1.33(+2.06%) |
Aug 10, 2021 | 62.99 | 64.62 | 62.99 | 64.45 | 1,054,787 | +1.22(+1.93%) |
Aug 09, 2021 | 62.99 | 63.95 | 62.46 | 63.23 | 1,234,048 | -0.23(-0.36%) |
Aug 06, 2021 | 63.17 | 64.27 | 62.55 | 63.46 | 1,378,084 | +1.89(+3.07%) |
Aug 05, 2021 | 60.95 | 61.87 | 60.94 | 61.57 | 1,346,873 | +1.21(+2.01%) |
Aug 04, 2021 | 59.84 | 61.35 | 59.65 | 60.36 | 1,221,202 | -0.57(-0.94%) |
Aug 03, 2021 | 59.80 | 61.11 | 58.41 | 60.93 | 1,254,307 | +1.50(+2.53%) |
Aug 02, 2021 | 60.73 | 62.11 | 59.40 | 59.42 | 1,816,002 | -0.88(-1.46%) |
Jul 30, 2021 | 60.57 | 61.65 | 59.95 | 60.30 | 1,539,496 | -0.64(-1.05%) |
Jul 29, 2021 | 60.72 | 61.41 | 60.20 | 60.94 | 1,673,803 | +0.87(+1.45%) |
Jul 28, 2021 | 59.90 | 60.75 | 58.75 | 60.07 | 1,476,700 | +0.68(+1.14%) |
Jul 27, 2021 | 58.67 | 59.82 | 58.28 | 59.40 | 905,026 | -0.11(-0.18%) |
Jul 26, 2021 | 59.27 | 60.33 | 59.13 | 59.50 | 1,103,550 | +0.64(+1.09%) |
Jul 23, 2021 | 59.72 | 60.43 | 58.70 | 58.86 | 1,451,915 | -0.09(-0.15%) |
Jul 22, 2021 | 59.89 | 59.97 | 58.36 | 58.95 | 1,062,370 | -1.12(-1.86%) |
Jul 21, 2021 | 58.11 | 61.30 | 58.11 | 60.07 | 1,717,915 | +2.40(+4.16%) |
Jul 20, 2021 | 55.53 | 58.76 | 55.53 | 57.67 | 2,120,772 | +1.87(+3.35%) |
Jul 19, 2021 | 56.81 | 57.42 | 55.39 | 55.80 | 1,870,110 | -2.75(-4.70%) |
Jul 16, 2021 | 61.09 | 61.18 | 58.36 | 58.55 | 1,566,150 | -2.07(-3.42%) |
Jul 15, 2021 | 59.57 | 61.15 | 59.13 | 60.62 | 1,126,585 | +0.39(+0.64%) |
Jul 14, 2021 | 60.67 | 61.59 | 58.76 | 60.23 | 1,693,653 | -0.32(-0.52%) |
Jul 13, 2021 | 61.02 | 61.22 | 59.87 | 60.55 | 1,228,509 | -0.75(-1.22%) |
Jul 12, 2021 | 59.91 | 61.62 | 59.35 | 61.30 | 1,044,297 | +0.47(+0.78%) |
Jul 09, 2021 | 59.83 | 60.95 | 59.20 | 60.82 | 1,565,150 | +2.42(+4.15%) |
Jul 08, 2021 | 58.48 | 59.22 | 57.86 | 58.40 | 1,741,845 | -1.39(-2.32%) |
Jul 07, 2021 | 59.78 | 60.74 | 59.38 | 59.78 | 1,967,961 | -0.89(-1.46%) |
Jul 06, 2021 | 62.45 | 62.45 | 60.14 | 60.67 | 1,363,037 | -2.33(-3.69%) |
Jul 02, 2021 | 63.12 | 63.37 | 62.36 | 63.00 | 1,025,875 | -0.40(-0.62%) |
Jul 01, 2021 | 63.31 | 63.69 | 62.60 | 63.39 | 1,076,127 | +0.74(+1.18%) |
Jun 30, 2021 | 62.18 | 62.96 | 62.15 | 62.66 | 882,792 | +0.28(+0.45%) |
Jun 29, 2021 | 63.55 | 63.99 | 62.02 | 62.38 | 765,544 | -0.63(-1.00%) |
Jun 28, 2021 | 64.29 | 64.36 | 62.74 | 63.01 | 1,131,970 | -1.70(-2.63%) |
Jun 25, 2021 | 64.10 | 65.01 | 63.42 | 64.71 | 2,135,372 | +1.12(+1.77%) |
Jun 24, 2021 | 63.03 | 63.91 | 62.52 | 63.59 | 1,401,766 | +0.84(+1.34%) |
Jun 23, 2021 | 62.49 | 63.37 | 62.22 | 62.74 | 1,071,452 | +0.66(+1.06%) |
Jun 22, 2021 | 61.97 | 62.68 | 61.13 | 62.09 | 1,000,297 | +0.00(+0.00%) |
Jun 21, 2021 | 60.70 | 62.13 | 60.50 | 62.09 | 1,397,833 | +2.27(+3.79%) |
Jun 18, 2021 | 60.28 | 61.03 | 59.32 | 59.82 | 3,667,982 | -1.70(-2.76%) |
Jun 17, 2021 | 65.96 | 66.03 | 61.49 | 61.52 | 2,444,840 | -3.94(-6.02%) |
Jun 16, 2021 | 63.58 | 66.21 | 62.67 | 65.46 | 3,074,012 | +1.33(+2.08%) |
Jun 15, 2021 | 63.60 | 64.75 | 63.19 | 64.12 | 1,254,820 | +0.69(+1.09%) |
Jun 14, 2021 | 64.25 | 64.76 | 62.90 | 63.43 | 1,984,355 | -0.78(-1.22%) |
Jun 11, 2021 | 64.39 | 64.94 | 63.95 | 64.21 | 2,636,320 | +0.03(+0.05%) |
Jun 10, 2021 | 67.13 | 67.36 | 64.05 | 64.18 | 1,817,214 | -2.05(-3.10%) |
Jun 09, 2021 | 66.29 | 66.84 | 65.71 | 66.23 | 1,829,538 | -0.92(-1.37%) |
Jun 08, 2021 | 66.93 | 67.54 | 65.93 | 67.15 | 1,826,099 | -0.45(-0.67%) |
Jun 07, 2021 | 68.10 | 68.28 | 67.18 | 67.61 | 1,379,128 | -0.22(-0.32%) |
Jun 04, 2021 | 68.39 | 68.39 | 66.96 | 67.82 | 1,437,724 | -0.41(-0.60%) |
Jun 03, 2021 | 68.28 | 69.16 | 68.01 | 68.23 | 1,983,827 | -0.04(-0.06%) |
Jun 02, 2021 | 69.13 | 69.13 | 67.87 | 68.28 | 1,215,042 | -0.48(-0.70%) |