Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.49 | 65.06 | 64.17 | 65.01 | 8,466,547 | +0.69(+1.07%) |
Aug 30, 2021 | 63.69 | 64.50 | 63.56 | 64.33 | 5,050,008 | +0.65(+1.02%) |
Aug 27, 2021 | 63.70 | 64.72 | 63.57 | 63.67 | 6,149,226 | -0.13(-0.20%) |
Aug 26, 2021 | 63.91 | 64.64 | 63.55 | 63.80 | 7,351,151 | +0.01(+0.02%) |
Aug 25, 2021 | 64.27 | 64.28 | 63.35 | 63.79 | 5,585,146 | -0.75(-1.16%) |
Aug 24, 2021 | 64.88 | 64.93 | 64.22 | 64.54 | 4,676,169 | -0.27(-0.41%) |
Aug 23, 2021 | 64.93 | 65.25 | 64.73 | 64.81 | 5,995,997 | +0.10(+0.15%) |
Aug 20, 2021 | 64.02 | 65.11 | 63.82 | 64.71 | 6,320,900 | +0.69(+1.07%) |
Aug 19, 2021 | 63.97 | 64.61 | 63.88 | 64.02 | 5,830,366 | -0.26(-0.40%) |
Aug 18, 2021 | 64.87 | 65.51 | 64.23 | 64.28 | 9,106,584 | -0.96(-1.47%) |
Aug 17, 2021 | 63.66 | 65.29 | 63.43 | 65.24 | 10,074,203 | +1.18(+1.84%) |
Aug 16, 2021 | 63.67 | 64.13 | 63.47 | 64.06 | 9,934,470 | +0.49(+0.77%) |
Aug 13, 2021 | 63.32 | 63.77 | 63.21 | 63.57 | 4,882,760 | +0.21(+0.34%) |
Aug 12, 2021 | 62.75 | 63.42 | 62.30 | 63.35 | 6,613,475 | +0.96(+1.55%) |
Aug 11, 2021 | 61.97 | 63.29 | 61.96 | 62.39 | 10,667,893 | +0.54(+0.87%) |
Aug 10, 2021 | 60.98 | 61.88 | 60.70 | 61.85 | 6,682,291 | +0.70(+1.14%) |
Aug 09, 2021 | 61.44 | 61.88 | 60.84 | 61.16 | 5,776,410 | -0.29(-0.47%) |
Aug 06, 2021 | 61.76 | 61.85 | 61.34 | 61.44 | 4,319,024 | -0.47(-0.76%) |
Aug 05, 2021 | 61.85 | 61.93 | 61.20 | 61.91 | 6,192,308 | +0.06(+0.10%) |
Aug 04, 2021 | 62.08 | 62.52 | 61.66 | 61.85 | 7,663,810 | -0.53(-0.84%) |
Aug 03, 2021 | 61.33 | 62.39 | 60.93 | 62.38 | 5,740,348 | +1.32(+2.17%) |
Aug 02, 2021 | 61.05 | 61.32 | 60.59 | 61.06 | 4,749,623 | +0.05(+0.09%) |
Jul 30, 2021 | 61.37 | 61.64 | 60.74 | 61.00 | 10,768,862 | -1.38(-2.21%) |
Jul 29, 2021 | 62.75 | 62.89 | 62.33 | 62.38 | 8,503,299 | -0.21(-0.33%) |
Jul 28, 2021 | 61.55 | 62.67 | 61.40 | 62.58 | 7,944,485 | +1.01(+1.64%) |
Jul 27, 2021 | 61.22 | 61.68 | 61.00 | 61.58 | 6,507,087 | +0.16(+0.26%) |
Jul 26, 2021 | 61.58 | 61.91 | 61.16 | 61.41 | 4,829,555 | -0.24(-0.39%) |
Jul 23, 2021 | 61.53 | 61.94 | 61.32 | 61.66 | 3,945,259 | +0.33(+0.54%) |
Jul 22, 2021 | 60.75 | 61.46 | 60.58 | 61.33 | 3,248,076 | +0.21(+0.35%) |
Jul 21, 2021 | 61.59 | 61.66 | 60.75 | 61.11 | 6,570,778 | -0.67(-1.08%) |
Jul 20, 2021 | 61.03 | 62.33 | 60.99 | 61.78 | 10,447,279 | +0.83(+1.36%) |
Jul 19, 2021 | 61.23 | 61.70 | 60.45 | 60.95 | 6,777,396 | -0.36(-0.58%) |
Jul 16, 2021 | 61.09 | 61.61 | 61.09 | 61.31 | 6,678,017 | +0.29(+0.48%) |
Jul 15, 2021 | 60.62 | 61.09 | 60.18 | 61.01 | 6,858,752 | +0.33(+0.54%) |
Jul 14, 2021 | 60.81 | 60.84 | 60.24 | 60.68 | 6,660,434 | -0.07(-0.12%) |
Jul 13, 2021 | 60.59 | 61.20 | 60.59 | 60.75 | 5,058,141 | -0.03(-0.04%) |
Jul 12, 2021 | 60.95 | 61.69 | 60.52 | 60.78 | 8,197,048 | -0.16(-0.26%) |
Jul 09, 2021 | 60.38 | 61.11 | 60.26 | 60.94 | 7,186,324 | +0.47(+0.78%) |
Jul 08, 2021 | 60.80 | 60.97 | 60.23 | 60.47 | 5,576,627 | -0.60(-0.98%) |
Jul 07, 2021 | 61.10 | 61.13 | 60.57 | 61.07 | 6,819,750 | -0.04(-0.07%) |
Jul 06, 2021 | 61.62 | 61.69 | 60.73 | 61.11 | 6,906,543 | -0.80(-1.28%) |
Jul 02, 2021 | 61.89 | 62.04 | 61.32 | 61.91 | 4,443,392 | +0.15(+0.25%) |
Jul 01, 2021 | 61.41 | 61.97 | 61.11 | 61.75 | 6,116,573 | +0.24(+0.39%) |
Jun 30, 2021 | 61.00 | 61.58 | 60.75 | 61.51 | 6,727,455 | +0.83(+1.37%) |
Jun 29, 2021 | 60.45 | 60.77 | 60.30 | 60.68 | 4,867,070 | +0.21(+0.34%) |
Jun 28, 2021 | 61.01 | 61.32 | 60.43 | 60.48 | 7,365,912 | -0.16(-0.27%) |
Jun 25, 2021 | 59.98 | 60.74 | 59.74 | 60.64 | 9,043,276 | +0.63(+1.04%) |
Jun 24, 2021 | 59.65 | 60.96 | 59.54 | 60.01 | 5,657,432 | +0.47(+0.80%) |
Jun 23, 2021 | 60.04 | 60.07 | 59.46 | 59.54 | 4,752,981 | -0.36(-0.60%) |
Jun 22, 2021 | 60.07 | 60.39 | 59.65 | 59.90 | 5,369,109 | -0.27(-0.45%) |
Jun 21, 2021 | 59.84 | 60.36 | 59.65 | 60.16 | 5,944,785 | +0.66(+1.11%) |
Jun 18, 2021 | 59.85 | 60.01 | 58.86 | 59.50 | 12,834,069 | -0.54(-0.91%) |
Jun 17, 2021 | 60.14 | 60.28 | 59.40 | 60.05 | 7,853,454 | -0.10(-0.16%) |
Jun 16, 2021 | 60.94 | 61.94 | 60.02 | 60.15 | 14,483,740 | -0.68(-1.12%) |
Jun 15, 2021 | 61.17 | 61.19 | 60.51 | 60.83 | 7,224,299 | -0.05(-0.09%) |
Jun 14, 2021 | 60.75 | 61.03 | 60.27 | 60.88 | 5,953,578 | +0.08(+0.13%) |
Jun 11, 2021 | 61.13 | 61.22 | 60.69 | 60.80 | 7,836,721 | -0.46(-0.75%) |
Jun 10, 2021 | 60.99 | 61.62 | 60.53 | 61.26 | 9,811,728 | +0.57(+0.93%) |
Jun 09, 2021 | 59.74 | 61.17 | 59.69 | 60.69 | 9,539,631 | +1.01(+1.69%) |
Jun 08, 2021 | 59.62 | 59.77 | 59.22 | 59.68 | 6,208,835 | +0.08(+0.13%) |
Jun 07, 2021 | 59.77 | 60.09 | 59.33 | 59.60 | 8,894,546 | -0.01(-0.01%) |
Jun 04, 2021 | 59.05 | 59.74 | 58.83 | 59.61 | 7,174,660 | +0.84(+1.43%) |
Jun 03, 2021 | 58.31 | 58.88 | 58.17 | 58.77 | 7,640,525 | +0.40(+0.68%) |
Jun 02, 2021 | 57.99 | 58.66 | 57.94 | 58.38 | 7,434,289 | +0.63(+1.09%) |