Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.55 | 64.55 | 62.52 | 63.20 | 1,846,118 | -1.35(-2.09%) |
Aug 30, 2021 | 65.60 | 65.60 | 62.94 | 64.55 | 1,470,288 | -0.42(-0.65%) |
Aug 27, 2021 | 63.67 | 65.09 | 62.11 | 64.97 | 2,371,380 | +1.12(+1.75%) |
Aug 26, 2021 | 64.00 | 64.79 | 63.22 | 63.85 | 2,326,016 | -1.07(-1.65%) |
Aug 25, 2021 | 62.59 | 65.59 | 61.60 | 64.92 | 3,607,039 | +2.86(+4.61%) |
Aug 24, 2021 | 60.51 | 62.06 | 60.30 | 62.06 | 3,159,929 | +1.87(+3.11%) |
Aug 23, 2021 | 60.82 | 61.75 | 60.00 | 60.19 | 1,760,944 | -0.57(-0.94%) |
Aug 20, 2021 | 60.28 | 62.00 | 60.23 | 60.76 | 1,826,031 | +0.39(+0.65%) |
Aug 19, 2021 | 59.34 | 61.62 | 58.90 | 60.37 | 1,660,423 | -0.18(-0.30%) |
Aug 18, 2021 | 60.00 | 61.25 | 59.15 | 60.55 | 1,805,561 | +0.63(+1.05%) |
Aug 17, 2021 | 59.05 | 60.38 | 58.53 | 59.92 | 1,951,245 | -0.11(-0.18%) |
Aug 16, 2021 | 61.20 | 61.38 | 58.74 | 60.03 | 2,437,636 | -1.97(-3.18%) |
Aug 13, 2021 | 62.78 | 62.95 | 61.40 | 62.00 | 1,315,294 | -0.15(-0.24%) |
Aug 12, 2021 | 63.35 | 63.65 | 62.04 | 62.15 | 2,074,963 | -2.36(-3.66%) |
Aug 11, 2021 | 65.29 | 66.07 | 63.39 | 64.51 | 1,774,679 | -0.32(-0.49%) |
Aug 10, 2021 | 65.00 | 65.46 | 63.86 | 64.83 | 1,705,763 | +0.33(+0.51%) |
Aug 09, 2021 | 63.00 | 64.69 | 62.21 | 64.50 | 1,426,499 | +1.44(+2.28%) |
Aug 06, 2021 | 64.05 | 64.50 | 62.50 | 63.06 | 1,731,429 | -1.53(-2.37%) |
Aug 05, 2021 | 63.93 | 65.39 | 63.38 | 64.59 | 3,854,280 | +2.59(+4.18%) |
Aug 04, 2021 | 60.37 | 62.00 | 60.25 | 62.00 | 2,695,729 | +1.45(+2.39%) |
Aug 03, 2021 | 60.00 | 60.71 | 59.21 | 60.55 | 1,515,022 | +0.88(+1.47%) |
Aug 02, 2021 | 61.98 | 62.00 | 59.17 | 59.67 | 3,848,825 | -2.89(-4.62%) |
Jul 30, 2021 | 62.70 | 64.37 | 61.90 | 62.56 | 1,862,005 | -0.49(-0.78%) |
Jul 29, 2021 | 62.72 | 63.79 | 62.20 | 63.05 | 2,196,027 | -0.01(-0.02%) |
Jul 28, 2021 | 60.01 | 63.21 | 59.80 | 63.06 | 2,293,979 | +3.23(+5.40%) |
Jul 27, 2021 | 62.10 | 62.68 | 58.46 | 59.83 | 3,171,469 | -2.56(-4.10%) |
Jul 26, 2021 | 62.98 | 63.57 | 60.76 | 62.39 | 2,029,070 | -1.30(-2.04%) |
Jul 23, 2021 | 63.24 | 63.77 | 61.63 | 63.69 | 1,501,573 | +1.44(+2.31%) |
Jul 22, 2021 | 63.00 | 63.58 | 61.25 | 62.25 | 1,530,912 | -0.55(-0.88%) |
Jul 21, 2021 | 62.35 | 62.98 | 61.40 | 62.80 | 2,346,220 | +0.52(+0.83%) |
Jul 20, 2021 | 60.80 | 62.69 | 59.55 | 62.28 | 1,841,178 | +2.11(+3.51%) |
Jul 19, 2021 | 57.81 | 60.48 | 57.01 | 60.17 | 2,224,625 | +0.81(+1.36%) |
Jul 16, 2021 | 60.00 | 60.66 | 58.89 | 59.36 | 2,507,167 | -0.22(-0.37%) |
Jul 15, 2021 | 62.15 | 62.86 | 58.23 | 59.58 | 4,542,132 | -2.41(-3.89%) |
Jul 14, 2021 | 64.79 | 65.14 | 61.82 | 61.99 | 3,543,325 | -2.37(-3.68%) |
Jul 13, 2021 | 66.20 | 66.50 | 64.36 | 64.36 | 2,347,933 | -2.04(-3.07%) |
Jul 12, 2021 | 66.21 | 67.09 | 64.11 | 66.40 | 3,536,059 | -2.09(-3.05%) |
Jul 09, 2021 | 68.41 | 69.60 | 67.09 | 68.49 | 2,374,350 | +0.11(+0.16%) |
Jul 08, 2021 | 64.00 | 68.50 | 63.65 | 68.38 | 3,805,011 | +1.77(+2.66%) |
Jul 07, 2021 | 65.41 | 67.55 | 64.88 | 66.61 | 2,526,863 | +1.86(+2.87%) |
Jul 06, 2021 | 66.65 | 66.79 | 63.86 | 64.75 | 3,322,516 | -1.80(-2.70%) |
Jul 02, 2021 | 67.38 | 68.13 | 66.55 | 66.55 | 1,512,617 | -0.83(-1.23%) |
Jul 01, 2021 | 67.99 | 68.40 | 66.18 | 67.38 | 3,228,193 | -0.55(-0.81%) |
Jun 30, 2021 | 69.02 | 69.08 | 67.68 | 67.93 | 3,109,903 | -0.97(-1.41%) |
Jun 29, 2021 | 70.51 | 70.51 | 67.18 | 68.90 | 7,939,783 | -2.38(-3.34%) |
Jun 28, 2021 | 69.78 | 72.90 | 69.38 | 71.28 | 7,144,428 | +1.51(+2.16%) |
Jun 25, 2021 | 69.05 | 69.77 | 68.16 | 69.77 | 2,773,108 | +0.72(+1.04%) |
Jun 24, 2021 | 69.50 | 69.85 | 68.07 | 69.05 | 2,190,590 | -0.20(-0.29%) |
Jun 23, 2021 | 68.70 | 69.89 | 67.25 | 69.25 | 3,642,552 | -0.60(-0.86%) |
Jun 22, 2021 | 69.00 | 70.19 | 69.00 | 69.85 | 3,709,473 | +0.53(+0.76%) |
Jun 21, 2021 | 69.26 | 69.63 | 67.40 | 69.32 | 1,741,759 | -0.43(-0.62%) |
Jun 18, 2021 | 69.69 | 70.40 | 69.08 | 69.75 | 3,175,474 | -0.25(-0.36%) |
Jun 17, 2021 | 68.50 | 70.92 | 68.10 | 70.00 | 3,833,396 | +0.23(+0.33%) |
Jun 16, 2021 | 69.00 | 70.00 | 67.80 | 69.77 | 4,767,300 | -0.23(-0.33%) |
Jun 15, 2021 | 69.51 | 72.40 | 69.37 | 70.00 | 4,125,077 | +0.20(+0.29%) |
Jun 14, 2021 | 71.98 | 72.03 | 68.91 | 69.80 | 3,665,878 | -1.70(-2.38%) |
Jun 11, 2021 | 73.39 | 73.50 | 70.52 | 71.50 | 3,487,938 | -2.53(-3.42%) |
Jun 10, 2021 | 67.75 | 74.10 | 67.00 | 74.03 | 11,846,308 | +5.32(+7.74%) |
Jun 09, 2021 | 69.89 | 74.94 | 68.63 | 68.71 | 7,327,730 | -7.29(-9.59%) |
Jun 08, 2021 | 75.20 | 77.36 | 72.90 | 76.00 | 3,029,415 | +2.12(+2.87%) |
Jun 07, 2021 | 76.75 | 77.01 | 70.63 | 73.88 | 2,468,456 | -1.87(-2.47%) |
Jun 04, 2021 | 75.00 | 79.26 | 73.80 | 75.75 | 1,828,911 | +2.23(+3.03%) |
Jun 03, 2021 | 79.80 | 79.99 | 73.52 | 73.52 | 1,570,961 | -7.48(-9.23%) |
Jun 02, 2021 | 80.02 | 82.30 | 77.76 | 81.00 | 881,833 | +0.19(+0.24%) |