Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.99 | 69.99 | 69.68 | 69.78 | 46,907 | -0.18(-0.26%) |
Aug 30, 2021 | 69.77 | 70.06 | 69.77 | 69.96 | 564,069 | +0.45(+0.65%) |
Aug 27, 2021 | 69.03 | 69.57 | 68.98 | 69.51 | 145,194 | +0.63(+0.91%) |
Aug 26, 2021 | 69.22 | 69.29 | 68.86 | 68.88 | 60,262 | -0.40(-0.58%) |
Aug 25, 2021 | 69.06 | 69.33 | 69.05 | 69.28 | 27,933 | +0.26(+0.38%) |
Aug 24, 2021 | 69.11 | 69.18 | 68.94 | 69.02 | 28,576 | +0.11(+0.16%) |
Aug 23, 2021 | 68.48 | 69.00 | 68.48 | 68.91 | 43,815 | +0.81(+1.19%) |
Aug 20, 2021 | 67.63 | 68.13 | 67.63 | 68.10 | 33,404 | +0.79(+1.17%) |
Aug 19, 2021 | 66.45 | 67.53 | 66.17 | 67.31 | 94,034 | +0.45(+0.67%) |
Aug 18, 2021 | 67.29 | 67.63 | 66.86 | 66.86 | 16,575 | -0.50(-0.74%) |
Aug 17, 2021 | 67.47 | 67.47 | 66.97 | 67.36 | 17,728 | -0.47(-0.69%) |
Aug 16, 2021 | 67.68 | 67.84 | 67.10 | 67.83 | 46,928 | +0.01(+0.01%) |
Aug 13, 2021 | 67.62 | 67.82 | 67.62 | 67.82 | 30,682 | +0.30(+0.44%) |
Aug 12, 2021 | 67.17 | 67.53 | 67.06 | 67.52 | 34,289 | +0.25(+0.38%) |
Aug 11, 2021 | 67.58 | 67.58 | 67.01 | 67.27 | 116,233 | -0.03(-0.04%) |
Aug 10, 2021 | 67.73 | 67.73 | 67.15 | 67.29 | 46,828 | -0.30(-0.44%) |
Aug 09, 2021 | 67.74 | 67.74 | 67.36 | 67.59 | 48,179 | +0.04(+0.06%) |
Aug 06, 2021 | 67.83 | 67.83 | 67.43 | 67.55 | 36,826 | -0.32(-0.47%) |
Aug 05, 2021 | 67.36 | 67.88 | 67.36 | 67.87 | 28,563 | +0.82(+1.22%) |
Aug 04, 2021 | 66.98 | 67.26 | 66.82 | 67.05 | 69,617 | +0.19(+0.28%) |
Aug 03, 2021 | 66.72 | 66.86 | 66.13 | 66.86 | 76,220 | +0.24(+0.36%) |
Aug 02, 2021 | 66.89 | 67.02 | 66.54 | 66.62 | 48,369 | +0.06(+0.09%) |
Jul 30, 2021 | 66.41 | 66.75 | 66.41 | 66.56 | 40,475 | -0.13(-0.19%) |
Jul 29, 2021 | 66.59 | 66.86 | 66.59 | 66.69 | 21,802 | +0.17(+0.26%) |
Jul 28, 2021 | 66.38 | 66.64 | 66.16 | 66.52 | 28,451 | +0.29(+0.44%) |
Jul 27, 2021 | 66.75 | 66.75 | 65.56 | 66.23 | 17,377 | -0.57(-0.85%) |
Jul 26, 2021 | 66.74 | 66.84 | 66.54 | 66.80 | 35,296 | -0.08(-0.12%) |
Jul 23, 2021 | 66.44 | 66.92 | 66.19 | 66.88 | 39,294 | +0.89(+1.35%) |
Jul 22, 2021 | 65.63 | 66.00 | 65.63 | 65.99 | 18,955 | +0.54(+0.83%) |
Jul 21, 2021 | 65.18 | 65.46 | 65.07 | 65.45 | 64,459 | +0.47(+0.72%) |
Jul 20, 2021 | 64.34 | 65.22 | 63.95 | 64.98 | 39,083 | +0.94(+1.47%) |
Jul 19, 2021 | 64.00 | 64.21 | 63.72 | 64.04 | 100,597 | -0.59(-0.91%) |
Jul 16, 2021 | 65.27 | 65.27 | 64.61 | 64.63 | 27,129 | -0.36(-0.55%) |
Jul 15, 2021 | 65.17 | 65.26 | 64.65 | 64.99 | 23,388 | -0.32(-0.49%) |
Jul 14, 2021 | 65.85 | 65.85 | 65.31 | 65.31 | 83,862 | -0.17(-0.26%) |
Jul 13, 2021 | 65.55 | 65.85 | 65.40 | 65.48 | 35,550 | -0.09(-0.14%) |
Jul 12, 2021 | 65.53 | 65.57 | 65.31 | 65.57 | 104,566 | +0.29(+0.44%) |
Jul 09, 2021 | 65.05 | 65.33 | 64.88 | 65.28 | 24,697 | +0.50(+0.77%) |
Jul 08, 2021 | 64.28 | 64.98 | 64.27 | 64.78 | 164,863 | -0.53(-0.81%) |
Jul 07, 2021 | 65.43 | 65.47 | 64.98 | 65.31 | 63,096 | +0.08(+0.12%) |
Jul 06, 2021 | 65.37 | 65.37 | 64.71 | 65.23 | 551,066 | +0.04(+0.06%) |
Jul 02, 2021 | 64.95 | 65.24 | 64.89 | 65.19 | 28,751 | +0.60(+0.93%) |
Jul 01, 2021 | 64.43 | 64.63 | 64.32 | 64.59 | 57,740 | +0.07(+0.11%) |
Jun 30, 2021 | 64.50 | 64.62 | 64.42 | 64.52 | 52,972 | -0.15(-0.23%) |
Jun 29, 2021 | 64.56 | 64.67 | 64.38 | 64.67 | 56,068 | +0.21(+0.33%) |
Jun 28, 2021 | 64.22 | 64.48 | 64.17 | 64.46 | 531,623 | +0.54(+0.84%) |
Jun 25, 2021 | 64.00 | 64.12 | 63.84 | 63.92 | 25,452 | +0.16(+0.25%) |
Jun 24, 2021 | 63.57 | 63.94 | 63.57 | 63.76 | 111,066 | +0.60(+0.95%) |
Jun 23, 2021 | 63.17 | 63.29 | 63.07 | 63.16 | 158,786 | +0.12(+0.19%) |
Jun 22, 2021 | 62.60 | 63.10 | 62.46 | 63.04 | 163,299 | +0.49(+0.78%) |
Jun 21, 2021 | 62.16 | 62.58 | 61.67 | 62.55 | 84,027 | +0.59(+0.95%) |
Jun 18, 2021 | 62.02 | 62.28 | 61.84 | 61.96 | 141,177 | -0.42(-0.67%) |
Jun 17, 2021 | 61.67 | 62.50 | 61.67 | 62.38 | 27,016 | +0.61(+0.99%) |
Jun 16, 2021 | 62.24 | 62.29 | 61.34 | 61.77 | 109,970 | -0.28(-0.45%) |
Jun 15, 2021 | 62.55 | 62.55 | 61.99 | 62.05 | 25,879 | -0.48(-0.77%) |
Jun 14, 2021 | 62.19 | 62.53 | 62.08 | 62.53 | 304,953 | +0.36(+0.58%) |
Jun 11, 2021 | 62.12 | 62.17 | 61.89 | 62.17 | 23,329 | +0.06(+0.10%) |
Jun 10, 2021 | 61.47 | 62.11 | 61.47 | 62.11 | 21,238 | +0.76(+1.24%) |
Jun 09, 2021 | 61.53 | 61.66 | 61.35 | 61.35 | 34,311 | -0.03(-0.05%) |
Jun 08, 2021 | 61.57 | 61.74 | 61.08 | 61.38 | 68,463 | -0.02(-0.03%) |
Jun 07, 2021 | 61.09 | 61.40 | 61.09 | 61.40 | 181,689 | +0.16(+0.26%) |
Jun 04, 2021 | 60.71 | 61.26 | 60.71 | 61.24 | 57,646 | +0.90(+1.49%) |
Jun 03, 2021 | 60.43 | 60.56 | 60.12 | 60.34 | 42,887 | -0.44(-0.72%) |
Jun 02, 2021 | 60.91 | 61.01 | 60.64 | 60.78 | 39,993 | +0.05(+0.08%) |