Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.63 | 62.24 | 61.48 | 61.79 | 1,397,636 | +0.06(+0.09%) |
Aug 30, 2021 | 62.47 | 62.58 | 61.64 | 61.73 | 1,534,972 | -0.63(-1.01%) |
Aug 27, 2021 | 61.80 | 62.59 | 61.61 | 62.36 | 1,008,525 | +0.58(+0.94%) |
Aug 26, 2021 | 62.77 | 62.77 | 61.71 | 61.78 | 921,860 | -0.63(-1.01%) |
Aug 25, 2021 | 61.68 | 62.86 | 61.53 | 62.40 | 1,570,443 | +0.95(+1.54%) |
Aug 24, 2021 | 61.38 | 61.86 | 61.22 | 61.46 | 913,535 | +0.23(+0.37%) |
Aug 23, 2021 | 61.25 | 61.83 | 61.19 | 61.23 | 880,826 | +0.34(+0.56%) |
Aug 20, 2021 | 60.71 | 61.09 | 60.22 | 60.89 | 1,693,477 | +0.07(+0.11%) |
Aug 19, 2021 | 61.41 | 62.07 | 60.17 | 60.82 | 2,703,443 | -1.43(-2.30%) |
Aug 18, 2021 | 63.35 | 63.53 | 62.20 | 62.25 | 931,075 | -1.23(-1.94%) |
Aug 17, 2021 | 63.29 | 64.13 | 63.05 | 63.49 | 748,619 | -0.21(-0.33%) |
Aug 16, 2021 | 63.25 | 63.94 | 62.82 | 63.70 | 1,128,284 | +0.09(+0.15%) |
Aug 13, 2021 | 63.24 | 64.09 | 63.10 | 63.60 | 1,266,260 | +0.29(+0.46%) |
Aug 12, 2021 | 63.70 | 64.07 | 63.16 | 63.31 | 1,703,489 | -0.43(-0.67%) |
Aug 11, 2021 | 64.26 | 64.70 | 62.29 | 63.73 | 2,579,121 | -0.75(-1.16%) |
Aug 10, 2021 | 63.95 | 64.92 | 63.69 | 64.48 | 1,130,771 | +0.55(+0.86%) |
Aug 09, 2021 | 64.09 | 64.09 | 63.35 | 63.93 | 1,497,503 | -0.14(-0.22%) |
Aug 06, 2021 | 62.75 | 64.17 | 60.86 | 64.07 | 2,165,288 | +2.12(+3.43%) |
Aug 05, 2021 | 62.42 | 63.09 | 61.68 | 61.95 | 1,886,029 | +0.07(+0.11%) |
Aug 04, 2021 | 61.88 | 62.78 | 61.65 | 61.88 | 1,657,253 | -0.72(-1.15%) |
Aug 03, 2021 | 61.89 | 62.67 | 60.82 | 62.60 | 1,297,820 | +0.97(+1.57%) |
Aug 02, 2021 | 61.56 | 62.55 | 61.35 | 61.64 | 1,996,575 | +0.56(+0.92%) |
Jul 30, 2021 | 61.30 | 62.20 | 60.88 | 61.08 | 1,977,227 | -0.29(-0.48%) |
Jul 29, 2021 | 60.58 | 61.49 | 60.25 | 61.37 | 1,568,040 | +1.43(+2.39%) |
Jul 28, 2021 | 59.79 | 60.32 | 59.47 | 59.94 | 879,758 | +0.23(+0.38%) |
Jul 27, 2021 | 59.20 | 60.00 | 58.86 | 59.71 | 823,434 | +0.00(+0.00%) |
Jul 26, 2021 | 59.38 | 60.15 | 59.26 | 59.71 | 764,793 | +0.18(+0.30%) |
Jul 23, 2021 | 59.61 | 60.07 | 59.11 | 59.53 | 661,131 | +0.41(+0.69%) |
Jul 22, 2021 | 59.56 | 59.56 | 58.81 | 59.12 | 729,628 | -0.53(-0.89%) |
Jul 21, 2021 | 59.46 | 60.37 | 59.29 | 59.66 | 891,574 | +0.88(+1.50%) |
Jul 20, 2021 | 57.51 | 59.04 | 57.04 | 58.77 | 1,457,420 | +1.48(+2.58%) |
Jul 19, 2021 | 57.60 | 58.16 | 57.02 | 57.29 | 1,459,750 | -1.51(-2.56%) |
Jul 16, 2021 | 59.89 | 59.89 | 58.66 | 58.80 | 970,344 | -0.60(-1.01%) |
Jul 15, 2021 | 58.49 | 59.74 | 58.08 | 59.40 | 896,260 | +0.40(+0.68%) |
Jul 14, 2021 | 59.20 | 59.91 | 58.32 | 59.00 | 1,600,695 | -0.13(-0.22%) |
Jul 13, 2021 | 59.78 | 59.92 | 58.97 | 59.13 | 1,162,909 | -0.65(-1.09%) |
Jul 12, 2021 | 58.79 | 60.13 | 58.51 | 59.79 | 1,298,998 | +0.67(+1.14%) |
Jul 09, 2021 | 58.19 | 59.12 | 57.96 | 59.11 | 2,008,396 | +1.98(+3.47%) |
Jul 08, 2021 | 57.60 | 58.07 | 57.00 | 57.13 | 1,396,414 | -1.56(-2.65%) |
Jul 07, 2021 | 57.76 | 58.77 | 57.76 | 58.69 | 900,208 | +0.30(+0.52%) |
Jul 06, 2021 | 59.65 | 59.75 | 58.37 | 58.38 | 1,668,281 | -1.25(-2.10%) |
Jul 02, 2021 | 59.45 | 59.80 | 59.02 | 59.64 | 1,062,624 | +0.30(+0.51%) |
Jul 01, 2021 | 58.64 | 59.60 | 58.29 | 59.33 | 2,136,016 | +1.01(+1.72%) |
Jun 30, 2021 | 57.48 | 58.52 | 57.47 | 58.33 | 1,636,411 | +0.66(+1.15%) |
Jun 29, 2021 | 58.47 | 58.81 | 57.66 | 57.66 | 969,572 | -0.33(-0.57%) |
Jun 28, 2021 | 58.74 | 59.02 | 57.83 | 58.00 | 5,932,082 | -0.92(-1.56%) |
Jun 25, 2021 | 58.05 | 59.11 | 57.80 | 58.92 | 1,587,179 | +0.97(+1.67%) |
Jun 24, 2021 | 57.23 | 58.10 | 56.84 | 57.95 | 1,168,391 | +1.01(+1.78%) |
Jun 23, 2021 | 57.43 | 57.48 | 56.87 | 56.93 | 1,253,621 | -0.37(-0.65%) |
Jun 22, 2021 | 57.77 | 57.77 | 57.04 | 57.30 | 1,016,487 | -0.46(-0.79%) |
Jun 21, 2021 | 56.79 | 57.91 | 56.47 | 57.76 | 1,130,465 | +1.39(+2.47%) |
Jun 18, 2021 | 56.90 | 57.58 | 56.29 | 56.36 | 2,711,233 | -1.72(-2.96%) |
Jun 17, 2021 | 60.20 | 60.63 | 57.99 | 58.08 | 1,761,733 | -2.62(-4.31%) |
Jun 16, 2021 | 60.73 | 61.11 | 60.05 | 60.70 | 919,412 | -0.18(-0.30%) |
Jun 15, 2021 | 60.22 | 61.20 | 60.00 | 60.88 | 1,300,404 | +0.68(+1.13%) |
Jun 14, 2021 | 61.65 | 61.78 | 59.95 | 60.20 | 1,446,332 | -1.49(-2.41%) |
Jun 11, 2021 | 60.96 | 61.88 | 60.81 | 61.68 | 1,310,924 | +1.04(+1.72%) |
Jun 10, 2021 | 61.66 | 61.78 | 60.64 | 60.64 | 844,271 | -0.36(-0.59%) |
Jun 09, 2021 | 61.82 | 61.82 | 61.00 | 61.00 | 1,598,613 | -1.10(-1.77%) |
Jun 08, 2021 | 61.42 | 62.33 | 60.89 | 62.10 | 1,041,646 | +0.45(+0.72%) |
Jun 07, 2021 | 62.02 | 62.26 | 61.53 | 61.66 | 1,067,259 | -0.25(-0.40%) |
Jun 04, 2021 | 61.91 | 62.15 | 61.17 | 61.90 | 830,708 | -0.12(-0.20%) |
Jun 03, 2021 | 61.40 | 62.61 | 61.27 | 62.03 | 860,485 | +0.36(+0.58%) |
Jun 02, 2021 | 62.41 | 62.55 | 61.57 | 61.67 | 1,079,998 | -0.83(-1.32%) |