Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.74 | 64.52 | 63.68 | 63.82 | 320,382 | +0.11(+0.17%) |
Aug 30, 2021 | 65.23 | 65.23 | 63.69 | 63.71 | 195,646 | -1.31(-2.01%) |
Aug 27, 2021 | 63.85 | 65.23 | 63.85 | 65.02 | 409,642 | +1.26(+1.98%) |
Aug 26, 2021 | 64.55 | 65.03 | 63.69 | 63.76 | 222,773 | -0.81(-1.26%) |
Aug 25, 2021 | 64.53 | 65.29 | 64.35 | 64.57 | 149,857 | +0.17(+0.27%) |
Aug 24, 2021 | 64.58 | 65.06 | 64.13 | 64.40 | 196,044 | -0.05(-0.09%) |
Aug 23, 2021 | 64.74 | 64.84 | 64.31 | 64.45 | 222,323 | +0.26(+0.40%) |
Aug 20, 2021 | 62.85 | 64.20 | 62.85 | 64.19 | 267,311 | +1.17(+1.85%) |
Aug 19, 2021 | 62.93 | 63.57 | 62.60 | 63.03 | 334,369 | -0.35(-0.55%) |
Aug 18, 2021 | 64.12 | 64.42 | 63.31 | 63.37 | 333,401 | -0.90(-1.41%) |
Aug 17, 2021 | 63.91 | 64.68 | 63.42 | 64.28 | 391,198 | -0.36(-0.55%) |
Aug 16, 2021 | 63.64 | 64.63 | 63.15 | 64.63 | 242,024 | +0.47(+0.73%) |
Aug 13, 2021 | 64.73 | 64.75 | 63.91 | 64.17 | 229,738 | -0.54(-0.83%) |
Aug 12, 2021 | 64.77 | 65.06 | 64.20 | 64.71 | 258,746 | -0.05(-0.08%) |
Aug 11, 2021 | 63.66 | 64.77 | 63.24 | 64.76 | 240,541 | +1.21(+1.91%) |
Aug 10, 2021 | 62.85 | 63.67 | 62.73 | 63.55 | 318,841 | +0.43(+0.68%) |
Aug 09, 2021 | 63.21 | 63.84 | 62.92 | 63.12 | 427,868 | -0.67(-1.05%) |
Aug 06, 2021 | 63.93 | 64.41 | 63.23 | 63.78 | 469,828 | +0.60(+0.95%) |
Aug 05, 2021 | 62.78 | 63.25 | 62.67 | 63.18 | 330,455 | +0.91(+1.47%) |
Aug 04, 2021 | 61.13 | 62.77 | 60.93 | 62.27 | 435,368 | +0.29(+0.47%) |
Aug 03, 2021 | 61.60 | 62.11 | 60.45 | 61.98 | 371,553 | +0.55(+0.89%) |
Aug 02, 2021 | 62.55 | 63.65 | 61.42 | 61.43 | 411,740 | -0.85(-1.36%) |
Jul 30, 2021 | 63.66 | 64.47 | 62.07 | 62.28 | 1,581,061 | -1.77(-2.77%) |
Jul 29, 2021 | 63.40 | 64.48 | 63.09 | 64.05 | 470,718 | +0.79(+1.24%) |
Jul 28, 2021 | 62.03 | 64.18 | 61.61 | 63.26 | 460,465 | +0.84(+1.35%) |
Jul 27, 2021 | 61.76 | 63.14 | 61.76 | 62.42 | 346,920 | -0.14(-0.22%) |
Jul 26, 2021 | 62.33 | 63.28 | 62.24 | 62.56 | 284,239 | +0.14(+0.22%) |
Jul 23, 2021 | 62.32 | 62.52 | 61.74 | 62.42 | 288,216 | +0.73(+1.18%) |
Jul 22, 2021 | 62.77 | 63.07 | 60.97 | 61.69 | 362,233 | -1.14(-1.82%) |
Jul 21, 2021 | 62.82 | 63.82 | 62.77 | 62.83 | 425,494 | +0.53(+0.85%) |
Jul 20, 2021 | 61.45 | 63.82 | 61.45 | 62.30 | 722,946 | +0.94(+1.53%) |
Jul 19, 2021 | 62.31 | 62.71 | 60.98 | 61.36 | 404,389 | -2.05(-3.23%) |
Jul 16, 2021 | 65.03 | 65.07 | 63.30 | 63.41 | 422,989 | -1.36(-2.10%) |
Jul 15, 2021 | 63.40 | 65.03 | 63.38 | 64.77 | 330,384 | +0.67(+1.04%) |
Jul 14, 2021 | 64.35 | 64.91 | 63.45 | 64.10 | 309,184 | -0.21(-0.33%) |
Jul 13, 2021 | 65.28 | 65.36 | 64.04 | 64.31 | 302,060 | -1.28(-1.95%) |
Jul 12, 2021 | 64.76 | 65.70 | 64.15 | 65.59 | 269,202 | -0.05(-0.07%) |
Jul 09, 2021 | 64.55 | 65.68 | 64.05 | 65.64 | 682,933 | +2.22(+3.50%) |
Jul 08, 2021 | 63.43 | 63.99 | 62.24 | 63.42 | 497,875 | -0.56(-0.87%) |
Jul 07, 2021 | 63.70 | 64.59 | 63.53 | 63.98 | 418,852 | -0.18(-0.28%) |
Jul 06, 2021 | 65.49 | 65.49 | 63.70 | 64.16 | 586,548 | -1.75(-2.66%) |
Jul 02, 2021 | 66.27 | 66.27 | 65.65 | 65.91 | 245,087 | -0.36(-0.54%) |
Jul 01, 2021 | 66.01 | 66.64 | 65.73 | 66.27 | 335,971 | +0.69(+1.06%) |
Jun 30, 2021 | 65.41 | 66.01 | 65.26 | 65.57 | 315,577 | -0.05(-0.08%) |
Jun 29, 2021 | 66.38 | 66.96 | 65.28 | 65.63 | 433,981 | -0.26(-0.39%) |
Jun 28, 2021 | 67.29 | 67.29 | 65.57 | 65.88 | 427,703 | -1.64(-2.43%) |
Jun 25, 2021 | 66.33 | 67.98 | 66.16 | 67.53 | 659,897 | +1.20(+1.80%) |
Jun 24, 2021 | 65.30 | 66.40 | 64.72 | 66.33 | 467,793 | +1.12(+1.72%) |
Jun 23, 2021 | 65.96 | 66.09 | 65.21 | 65.21 | 362,521 | -0.53(-0.81%) |
Jun 22, 2021 | 65.81 | 66.18 | 64.65 | 65.74 | 258,848 | -0.19(-0.29%) |
Jun 21, 2021 | 64.51 | 66.08 | 64.51 | 65.93 | 507,238 | +2.13(+3.34%) |
Jun 18, 2021 | 65.74 | 65.92 | 63.77 | 63.80 | 1,075,319 | -2.32(-3.51%) |
Jun 17, 2021 | 69.86 | 69.86 | 66.03 | 66.12 | 375,086 | -3.32(-4.77%) |
Jun 16, 2021 | 68.60 | 70.00 | 68.28 | 69.44 | 341,948 | +0.36(+0.52%) |
Jun 15, 2021 | 67.95 | 69.52 | 67.31 | 69.08 | 384,674 | +1.37(+2.02%) |
Jun 14, 2021 | 68.27 | 68.64 | 67.16 | 67.71 | 535,679 | -0.34(-0.50%) |
Jun 11, 2021 | 68.28 | 68.68 | 67.60 | 68.05 | 362,549 | +0.13(+0.19%) |
Jun 10, 2021 | 69.54 | 69.54 | 67.92 | 67.92 | 435,680 | -0.74(-1.08%) |
Jun 09, 2021 | 69.63 | 69.63 | 68.31 | 68.67 | 369,659 | -1.01(-1.45%) |
Jun 08, 2021 | 69.11 | 69.90 | 68.38 | 69.67 | 362,517 | +0.07(+0.10%) |
Jun 07, 2021 | 69.96 | 70.12 | 68.70 | 69.60 | 439,980 | -0.06(-0.09%) |
Jun 04, 2021 | 69.76 | 69.95 | 69.17 | 69.66 | 385,895 | -0.38(-0.54%) |
Jun 03, 2021 | 69.04 | 70.13 | 68.87 | 70.04 | 615,370 | +0.93(+1.34%) |
Jun 02, 2021 | 69.39 | 69.46 | 68.69 | 69.12 | 525,959 | -0.20(-0.29%) |