Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.34 | 71.99 | 71.10 | 71.77 | 186,620 | +0.26(+0.36%) |
Aug 30, 2021 | 71.98 | 72.38 | 71.38 | 71.51 | 171,831 | -0.16(-0.22%) |
Aug 27, 2021 | 69.06 | 71.71 | 68.43 | 71.67 | 319,007 | +2.99(+4.35%) |
Aug 26, 2021 | 69.34 | 69.80 | 68.68 | 68.68 | 181,420 | -0.77(-1.11%) |
Aug 25, 2021 | 70.32 | 70.62 | 68.93 | 69.45 | 156,905 | -1.19(-1.68%) |
Aug 24, 2021 | 70.03 | 70.90 | 69.96 | 70.64 | 165,863 | +0.46(+0.66%) |
Aug 23, 2021 | 69.35 | 70.61 | 69.14 | 70.18 | 219,959 | +0.96(+1.39%) |
Aug 20, 2021 | 68.38 | 70.24 | 68.25 | 69.22 | 250,195 | +0.89(+1.30%) |
Aug 19, 2021 | 66.90 | 69.06 | 66.13 | 68.33 | 273,968 | +1.29(+1.92%) |
Aug 18, 2021 | 67.04 | 67.85 | 65.66 | 67.04 | 169,725 | +0.23(+0.34%) |
Aug 17, 2021 | 66.17 | 67.00 | 65.59 | 66.81 | 202,866 | +0.26(+0.39%) |
Aug 16, 2021 | 65.59 | 66.64 | 65.16 | 66.55 | 196,107 | +0.55(+0.83%) |
Aug 13, 2021 | 66.20 | 66.77 | 65.62 | 66.00 | 198,657 | -0.27(-0.41%) |
Aug 12, 2021 | 65.77 | 67.58 | 65.52 | 66.27 | 165,892 | +0.42(+0.64%) |
Aug 11, 2021 | 66.51 | 66.89 | 64.84 | 65.85 | 165,847 | -0.38(-0.57%) |
Aug 10, 2021 | 66.86 | 67.14 | 65.28 | 66.23 | 219,737 | -0.32(-0.48%) |
Aug 09, 2021 | 67.02 | 67.93 | 66.45 | 66.55 | 131,539 | -1.13(-1.67%) |
Aug 06, 2021 | 67.54 | 67.82 | 64.70 | 67.68 | 228,412 | +0.69(+1.03%) |
Aug 05, 2021 | 66.06 | 67.10 | 65.72 | 66.99 | 221,638 | +0.99(+1.50%) |
Aug 04, 2021 | 67.06 | 67.86 | 65.95 | 66.00 | 260,335 | -1.68(-2.48%) |
Aug 03, 2021 | 68.25 | 68.74 | 66.86 | 67.68 | 594,619 | -0.19(-0.28%) |
Aug 02, 2021 | 70.55 | 70.55 | 67.45 | 67.87 | 352,116 | -2.22(-3.17%) |
Jul 30, 2021 | 65.63 | 70.90 | 63.92 | 70.09 | 506,484 | +5.17(+7.96%) |
Jul 29, 2021 | 65.10 | 66.78 | 64.82 | 64.92 | 314,409 | -0.19(-0.29%) |
Jul 28, 2021 | 64.66 | 65.96 | 64.46 | 65.11 | 225,345 | +0.58(+0.90%) |
Jul 27, 2021 | 63.92 | 64.53 | 63.36 | 64.53 | 249,929 | +0.57(+0.89%) |
Jul 26, 2021 | 64.57 | 64.68 | 63.64 | 63.96 | 137,962 | -0.27(-0.42%) |
Jul 23, 2021 | 64.11 | 64.99 | 64.11 | 64.23 | 196,726 | +0.23(+0.36%) |
Jul 22, 2021 | 63.19 | 64.19 | 62.71 | 64.00 | 206,458 | +0.71(+1.12%) |
Jul 21, 2021 | 61.12 | 63.38 | 60.74 | 63.29 | 330,746 | +2.57(+4.23%) |
Jul 20, 2021 | 59.90 | 61.67 | 59.74 | 60.72 | 291,423 | +1.12(+1.88%) |
Jul 19, 2021 | 59.39 | 60.45 | 58.87 | 59.60 | 239,257 | -0.35(-0.58%) |
Jul 16, 2021 | 60.32 | 60.77 | 59.88 | 59.95 | 166,933 | -0.02(-0.03%) |
Jul 15, 2021 | 60.33 | 61.38 | 59.57 | 59.97 | 239,068 | -0.78(-1.28%) |
Jul 14, 2021 | 63.05 | 63.05 | 60.69 | 60.75 | 206,708 | -1.92(-3.06%) |
Jul 13, 2021 | 63.53 | 63.97 | 62.42 | 62.67 | 181,051 | -0.91(-1.43%) |
Jul 12, 2021 | 63.24 | 63.82 | 62.75 | 63.58 | 134,302 | +0.18(+0.28%) |
Jul 09, 2021 | 64.02 | 64.41 | 63.34 | 63.40 | 183,609 | -0.28(-0.44%) |
Jul 08, 2021 | 62.69 | 63.83 | 62.01 | 63.68 | 151,773 | +0.13(+0.20%) |
Jul 07, 2021 | 63.74 | 64.24 | 62.55 | 63.55 | 195,644 | -0.13(-0.20%) |
Jul 06, 2021 | 64.23 | 64.23 | 62.52 | 63.68 | 195,493 | -0.34(-0.53%) |
Jul 02, 2021 | 64.57 | 64.80 | 63.39 | 64.02 | 209,080 | -0.53(-0.82%) |
Jul 01, 2021 | 64.67 | 65.18 | 64.06 | 64.55 | 208,401 | -0.11(-0.17%) |
Jun 30, 2021 | 64.51 | 65.13 | 63.74 | 64.66 | 342,314 | +0.14(+0.22%) |
Jun 29, 2021 | 64.41 | 64.89 | 63.89 | 64.52 | 164,141 | +0.27(+0.42%) |
Jun 28, 2021 | 64.38 | 64.95 | 63.51 | 64.25 | 293,034 | -0.20(-0.31%) |
Jun 25, 2021 | 63.62 | 64.90 | 62.67 | 64.45 | 1,509,838 | +1.09(+1.72%) |
Jun 24, 2021 | 62.76 | 63.59 | 62.36 | 63.36 | 306,549 | +0.94(+1.51%) |
Jun 23, 2021 | 62.07 | 63.09 | 62.02 | 62.42 | 350,358 | +0.17(+0.27%) |
Jun 22, 2021 | 62.37 | 62.45 | 61.07 | 62.25 | 323,702 | +0.67(+1.09%) |
Jun 21, 2021 | 60.48 | 62.15 | 59.62 | 61.58 | 386,783 | +1.34(+2.22%) |
Jun 18, 2021 | 60.93 | 61.58 | 60.07 | 60.24 | 301,016 | -1.53(-2.48%) |
Jun 17, 2021 | 61.65 | 62.76 | 61.64 | 61.77 | 165,782 | +0.07(+0.11%) |
Jun 16, 2021 | 62.07 | 62.35 | 61.29 | 61.70 | 105,793 | -0.29(-0.47%) |
Jun 15, 2021 | 61.60 | 62.01 | 61.21 | 61.99 | 180,651 | +0.46(+0.75%) |
Jun 14, 2021 | 61.90 | 62.10 | 61.33 | 61.53 | 142,961 | -0.47(-0.76%) |
Jun 11, 2021 | 61.47 | 62.11 | 61.21 | 62.00 | 111,303 | +0.61(+0.99%) |
Jun 10, 2021 | 60.79 | 61.71 | 60.75 | 61.39 | 113,842 | +0.64(+1.05%) |
Jun 09, 2021 | 60.91 | 61.25 | 60.51 | 60.75 | 114,810 | +0.17(+0.28%) |
Jun 08, 2021 | 60.46 | 60.88 | 59.49 | 60.58 | 145,420 | +0.52(+0.87%) |
Jun 07, 2021 | 60.31 | 61.27 | 60.01 | 60.06 | 184,459 | -0.33(-0.55%) |
Jun 04, 2021 | 60.10 | 61.23 | 59.48 | 60.39 | 143,367 | +0.61(+1.02%) |
Jun 03, 2021 | 59.82 | 60.05 | 58.55 | 59.78 | 204,696 | +0.14(+0.23%) |
Jun 02, 2021 | 61.87 | 61.87 | 59.22 | 59.64 | 391,128 | -2.03(-3.29%) |