Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.04 | 73.26 | 72.18 | 72.34 | 7,220,419 | -0.59(-0.81%) |
Aug 30, 2021 | 71.88 | 73.20 | 71.51 | 72.93 | 5,901,829 | +1.07(+1.49%) |
Aug 27, 2021 | 70.81 | 72.02 | 70.71 | 71.86 | 5,416,136 | +0.72(+1.02%) |
Aug 26, 2021 | 69.91 | 71.44 | 69.37 | 71.13 | 5,890,053 | +1.39(+2.00%) |
Aug 25, 2021 | 68.51 | 70.05 | 68.37 | 69.74 | 5,372,607 | +1.24(+1.81%) |
Aug 24, 2021 | 69.15 | 69.59 | 68.29 | 68.50 | 6,520,684 | -0.34(-0.49%) |
Aug 23, 2021 | 69.04 | 69.09 | 67.50 | 68.84 | 5,364,201 | -0.15(-0.22%) |
Aug 20, 2021 | 68.56 | 69.44 | 68.47 | 68.99 | 5,741,314 | +0.50(+0.73%) |
Aug 19, 2021 | 68.05 | 69.17 | 67.77 | 68.49 | 5,962,359 | +0.00(+0.00%) |
Aug 18, 2021 | 68.63 | 69.72 | 68.05 | 68.49 | 6,949,844 | -0.01(-0.01%) |
Aug 17, 2021 | 69.63 | 70.29 | 68.33 | 68.50 | 10,019,467 | -2.27(-3.20%) |
Aug 16, 2021 | 69.33 | 71.99 | 69.13 | 70.77 | 13,497,360 | +1.16(+1.66%) |
Aug 13, 2021 | 64.55 | 69.73 | 64.51 | 69.61 | 19,041,914 | +4.82(+7.45%) |
Aug 12, 2021 | 63.17 | 64.93 | 62.41 | 64.79 | 11,355,300 | +0.82(+1.28%) |
Aug 11, 2021 | 63.22 | 64.16 | 62.96 | 63.97 | 10,724,381 | +0.67(+1.05%) |
Aug 10, 2021 | 61.47 | 63.55 | 61.46 | 63.30 | 7,824,074 | +1.84(+3.00%) |
Aug 09, 2021 | 61.82 | 62.37 | 61.19 | 61.46 | 7,640,909 | -0.13(-0.21%) |
Aug 06, 2021 | 63.25 | 63.27 | 61.38 | 61.59 | 9,548,477 | -1.68(-2.66%) |
Aug 05, 2021 | 63.67 | 63.84 | 61.67 | 63.27 | 10,554,068 | -0.68(-1.06%) |
Aug 04, 2021 | 63.87 | 64.61 | 63.69 | 63.95 | 7,141,099 | -0.01(-0.01%) |
Aug 03, 2021 | 64.65 | 64.68 | 63.61 | 63.96 | 6,377,833 | -0.58(-0.90%) |
Aug 02, 2021 | 64.71 | 65.23 | 63.55 | 64.54 | 7,214,817 | +0.39(+0.62%) |
Jul 30, 2021 | 67.77 | 67.78 | 64.02 | 64.15 | 12,755,043 | -4.89(-7.08%) |
Jul 29, 2021 | 68.78 | 69.71 | 68.70 | 69.04 | 5,276,246 | +0.49(+0.71%) |
Jul 28, 2021 | 68.25 | 69.19 | 67.92 | 68.55 | 5,466,692 | +0.56(+0.83%) |
Jul 27, 2021 | 68.74 | 68.88 | 66.84 | 67.98 | 8,675,880 | -0.91(-1.32%) |
Jul 26, 2021 | 68.55 | 69.57 | 68.55 | 68.90 | 8,138,477 | -0.26(-0.38%) |
Jul 23, 2021 | 67.82 | 69.38 | 67.39 | 69.16 | 7,124,865 | +1.39(+2.05%) |
Jul 22, 2021 | 65.69 | 67.81 | 65.46 | 67.77 | 9,359,017 | +2.07(+3.15%) |
Jul 21, 2021 | 65.28 | 65.90 | 65.11 | 65.70 | 6,498,784 | +0.27(+0.42%) |
Jul 20, 2021 | 64.61 | 65.46 | 64.49 | 65.43 | 6,618,079 | +0.98(+1.52%) |
Jul 19, 2021 | 63.58 | 64.78 | 63.27 | 64.45 | 6,873,808 | +0.33(+0.51%) |
Jul 16, 2021 | 64.33 | 64.70 | 64.08 | 64.12 | 4,550,150 | +0.04(+0.06%) |
Jul 15, 2021 | 64.01 | 64.54 | 63.61 | 64.08 | 4,867,947 | +0.10(+0.16%) |
Jul 14, 2021 | 65.52 | 66.12 | 63.91 | 63.98 | 6,894,847 | -0.67(-1.03%) |
Jul 13, 2021 | 64.72 | 65.33 | 64.42 | 64.65 | 4,775,186 | -0.22(-0.33%) |
Jul 12, 2021 | 65.66 | 66.07 | 64.74 | 64.86 | 5,985,347 | -0.46(-0.71%) |
Jul 09, 2021 | 64.73 | 65.78 | 64.50 | 65.32 | 5,597,043 | +0.76(+1.18%) |
Jul 08, 2021 | 64.57 | 65.16 | 64.31 | 64.56 | 5,935,384 | -1.34(-2.03%) |
Jul 07, 2021 | 65.03 | 66.32 | 64.88 | 65.90 | 6,400,802 | +0.99(+1.52%) |
Jul 06, 2021 | 65.97 | 65.97 | 64.79 | 64.91 | 6,497,865 | -1.00(-1.51%) |
Jul 02, 2021 | 65.82 | 66.12 | 65.23 | 65.91 | 5,221,268 | +0.26(+0.40%) |
Jul 01, 2021 | 66.03 | 66.55 | 64.92 | 65.64 | 9,057,305 | -0.39(-0.58%) |
Jun 30, 2021 | 66.05 | 66.45 | 65.54 | 66.03 | 7,760,859 | -0.26(-0.40%) |
Jun 29, 2021 | 64.89 | 66.43 | 64.75 | 66.29 | 6,924,694 | +1.57(+2.43%) |
Jun 28, 2021 | 64.19 | 64.87 | 63.55 | 64.72 | 5,756,447 | +0.87(+1.35%) |
Jun 25, 2021 | 62.77 | 64.13 | 62.77 | 63.86 | 9,569,391 | +1.25(+2.00%) |
Jun 24, 2021 | 61.51 | 62.77 | 61.26 | 62.60 | 5,872,294 | +1.19(+1.94%) |
Jun 23, 2021 | 61.15 | 62.00 | 61.02 | 61.41 | 4,744,680 | +0.39(+0.63%) |
Jun 22, 2021 | 60.45 | 61.25 | 59.63 | 61.02 | 5,647,613 | +0.46(+0.76%) |
Jun 21, 2021 | 59.60 | 61.10 | 59.58 | 60.56 | 6,894,380 | +1.07(+1.80%) |
Jun 18, 2021 | 60.86 | 61.06 | 59.38 | 59.49 | 12,163,260 | -1.95(-3.17%) |
Jun 17, 2021 | 61.76 | 62.35 | 61.36 | 61.44 | 6,803,755 | -0.71(-1.15%) |
Jun 16, 2021 | 61.54 | 62.39 | 61.41 | 62.15 | 5,982,445 | +0.12(+0.20%) |
Jun 15, 2021 | 62.07 | 62.40 | 61.57 | 62.03 | 5,328,334 | +0.07(+0.11%) |
Jun 14, 2021 | 63.24 | 63.25 | 61.29 | 61.97 | 7,384,133 | -1.17(-1.85%) |
Jun 11, 2021 | 62.91 | 63.40 | 62.85 | 63.13 | 6,219,973 | +0.36(+0.57%) |
Jun 10, 2021 | 62.37 | 62.99 | 61.85 | 62.77 | 6,155,694 | +0.74(+1.20%) |
Jun 09, 2021 | 62.28 | 62.39 | 61.50 | 62.03 | 6,512,164 | +0.15(+0.24%) |
Jun 08, 2021 | 61.62 | 62.02 | 61.37 | 61.88 | 6,073,928 | +0.33(+0.53%) |
Jun 07, 2021 | 61.42 | 61.81 | 60.93 | 61.55 | 6,511,470 | +0.21(+0.34%) |
Jun 04, 2021 | 60.55 | 61.97 | 60.32 | 61.34 | 9,546,674 | +1.09(+1.81%) |
Jun 03, 2021 | 59.22 | 60.44 | 58.86 | 60.25 | 7,676,435 | +0.62(+1.04%) |
Jun 02, 2021 | 57.73 | 59.78 | 57.39 | 59.63 | 11,266,315 | +1.92(+3.32%) |