Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.38 | 62.08 | 61.38 | 61.99 | 291,920 | +0.99(+1.63%) |
Aug 30, 2021 | 60.97 | 61.32 | 60.63 | 60.99 | 105,346 | +0.96(+1.59%) |
Aug 27, 2021 | 59.38 | 60.16 | 59.38 | 60.04 | 137,312 | +1.93(+3.32%) |
Aug 26, 2021 | 58.66 | 58.93 | 58.02 | 58.11 | 102,641 | -0.82(-1.39%) |
Aug 25, 2021 | 58.96 | 59.03 | 58.17 | 58.93 | 251,110 | -0.44(-0.75%) |
Aug 24, 2021 | 59.37 | 59.72 | 59.19 | 59.37 | 173,433 | +0.36(+0.61%) |
Aug 23, 2021 | 58.86 | 59.14 | 58.68 | 59.01 | 71,692 | -0.19(-0.33%) |
Aug 20, 2021 | 59.41 | 59.59 | 58.94 | 59.21 | 153,071 | -1.22(-2.01%) |
Aug 19, 2021 | 60.11 | 60.51 | 60.07 | 60.42 | 83,680 | +0.45(+0.76%) |
Aug 18, 2021 | 60.41 | 60.64 | 59.97 | 59.97 | 127,659 | -0.56(-0.92%) |
Aug 17, 2021 | 60.70 | 60.80 | 60.36 | 60.53 | 80,212 | +0.02(+0.03%) |
Aug 16, 2021 | 60.69 | 60.69 | 60.45 | 60.51 | 48,975 | -0.03(-0.05%) |
Aug 13, 2021 | 60.87 | 60.87 | 60.27 | 60.54 | 37,989 | -0.47(-0.78%) |
Aug 12, 2021 | 60.98 | 61.38 | 60.76 | 61.01 | 54,321 | -0.20(-0.33%) |
Aug 11, 2021 | 61.35 | 61.57 | 61.17 | 61.22 | 74,547 | -0.19(-0.31%) |
Aug 10, 2021 | 61.99 | 61.99 | 61.29 | 61.41 | 70,823 | -0.81(-1.30%) |
Aug 09, 2021 | 62.14 | 62.54 | 62.01 | 62.22 | 123,735 | +0.08(+0.12%) |
Aug 06, 2021 | 62.04 | 62.36 | 61.83 | 62.14 | 132,021 | +0.24(+0.39%) |
Aug 05, 2021 | 61.67 | 62.17 | 61.67 | 61.90 | 128,315 | +0.39(+0.63%) |
Aug 04, 2021 | 61.49 | 61.98 | 61.43 | 61.52 | 149,838 | +0.42(+0.68%) |
Aug 03, 2021 | 60.58 | 61.57 | 60.56 | 61.10 | 141,689 | +0.65(+1.07%) |
Aug 02, 2021 | 60.41 | 60.88 | 60.24 | 60.45 | 172,620 | +0.07(+0.11%) |
Jul 30, 2021 | 60.82 | 61.31 | 60.27 | 60.39 | 299,176 | -0.71(-1.17%) |
Jul 29, 2021 | 61.02 | 61.76 | 60.83 | 61.10 | 95,326 | +0.11(+0.17%) |
Jul 28, 2021 | 61.51 | 61.80 | 60.81 | 60.99 | 135,156 | -0.42(-0.69%) |
Jul 27, 2021 | 63.62 | 63.62 | 60.88 | 61.42 | 254,725 | -8.68(-12.38%) |
Jul 26, 2021 | 70.45 | 70.66 | 70.09 | 70.10 | 158,321 | -0.40(-0.56%) |
Jul 23, 2021 | 70.49 | 70.80 | 70.03 | 70.49 | 70,052 | +0.60(+0.86%) |
Jul 22, 2021 | 70.01 | 70.66 | 69.85 | 69.89 | 94,704 | +0.32(+0.46%) |
Jul 21, 2021 | 69.27 | 69.96 | 68.96 | 69.58 | 106,188 | +0.46(+0.67%) |
Jul 20, 2021 | 69.58 | 69.81 | 68.84 | 69.11 | 119,078 | -0.77(-1.11%) |
Jul 19, 2021 | 69.91 | 70.38 | 69.74 | 69.89 | 131,504 | -0.08(-0.11%) |
Jul 16, 2021 | 70.32 | 70.39 | 69.74 | 69.96 | 69,442 | -0.07(-0.10%) |
Jul 15, 2021 | 70.45 | 70.60 | 69.68 | 70.03 | 132,441 | -0.59(-0.83%) |
Jul 14, 2021 | 70.76 | 70.84 | 70.19 | 70.62 | 155,112 | -0.15(-0.22%) |
Jul 13, 2021 | 70.97 | 71.05 | 70.76 | 70.77 | 91,470 | -0.78(-1.09%) |
Jul 12, 2021 | 71.78 | 72.07 | 71.45 | 71.56 | 117,730 | +0.15(+0.22%) |
Jul 09, 2021 | 71.26 | 71.49 | 70.90 | 71.40 | 84,452 | +0.34(+0.48%) |
Jul 08, 2021 | 71.21 | 71.21 | 70.58 | 71.06 | 81,168 | -0.92(-1.28%) |
Jul 07, 2021 | 71.74 | 72.14 | 71.38 | 71.99 | 258,305 | +0.54(+0.75%) |
Jul 06, 2021 | 71.97 | 71.97 | 71.14 | 71.45 | 91,352 | -0.90(-1.25%) |
Jul 02, 2021 | 72.31 | 72.55 | 72.02 | 72.35 | 75,805 | +0.10(+0.13%) |
Jul 01, 2021 | 71.42 | 72.35 | 71.36 | 72.26 | 86,110 | +1.61(+2.29%) |
Jun 30, 2021 | 70.31 | 71.11 | 70.31 | 70.64 | 129,554 | +0.05(+0.07%) |
Jun 29, 2021 | 70.43 | 70.83 | 70.43 | 70.59 | 66,230 | +0.40(+0.58%) |
Jun 28, 2021 | 69.84 | 70.41 | 69.84 | 70.19 | 94,487 | +1.11(+1.60%) |
Jun 25, 2021 | 68.60 | 69.27 | 68.59 | 69.09 | 61,289 | +0.86(+1.27%) |
Jun 24, 2021 | 68.69 | 68.72 | 67.85 | 68.22 | 98,657 | -0.39(-0.57%) |
Jun 23, 2021 | 68.81 | 69.52 | 68.46 | 68.61 | 149,921 | -0.28(-0.40%) |
Jun 22, 2021 | 69.00 | 69.09 | 68.39 | 68.89 | 98,942 | -0.05(-0.07%) |
Jun 21, 2021 | 68.93 | 69.17 | 68.31 | 68.94 | 162,770 | +0.23(+0.34%) |
Jun 18, 2021 | 69.07 | 69.11 | 68.39 | 68.71 | 224,070 | -0.57(-0.82%) |
Jun 17, 2021 | 69.09 | 69.59 | 68.71 | 69.28 | 155,740 | -1.40(-1.98%) |
Jun 16, 2021 | 70.85 | 71.52 | 70.60 | 70.68 | 69,151 | -0.15(-0.22%) |
Jun 15, 2021 | 71.05 | 71.14 | 70.51 | 70.83 | 81,178 | -0.47(-0.66%) |
Jun 14, 2021 | 71.19 | 71.49 | 71.12 | 71.31 | 45,704 | +0.13(+0.19%) |
Jun 11, 2021 | 70.15 | 71.22 | 70.04 | 71.17 | 174,883 | +1.39(+2.00%) |
Jun 10, 2021 | 69.67 | 70.01 | 69.59 | 69.78 | 86,817 | +0.79(+1.14%) |
Jun 09, 2021 | 68.85 | 69.21 | 68.83 | 68.99 | 58,543 | -0.33(-0.47%) |
Jun 08, 2021 | 69.20 | 69.59 | 69.19 | 69.32 | 51,255 | +0.33(+0.47%) |
Jun 07, 2021 | 69.19 | 69.35 | 68.86 | 68.99 | 46,636 | -0.46(-0.66%) |
Jun 04, 2021 | 69.35 | 69.54 | 69.18 | 69.45 | 43,789 | +0.29(+0.42%) |
Jun 03, 2021 | 69.23 | 69.38 | 69.10 | 69.16 | 51,215 | -0.40(-0.58%) |
Jun 02, 2021 | 69.95 | 69.95 | 69.37 | 69.57 | 72,275 | -0.37(-0.54%) |