Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.65 | 64.25 | 63.39 | 64.06 | 557,209 | +0.25(+0.39%) |
Aug 30, 2021 | 63.23 | 63.86 | 62.73 | 63.82 | 495,819 | +0.77(+1.21%) |
Aug 27, 2021 | 62.22 | 63.07 | 62.05 | 63.05 | 491,883 | +0.95(+1.53%) |
Aug 26, 2021 | 62.87 | 63.51 | 61.77 | 62.10 | 481,716 | -0.91(-1.45%) |
Aug 25, 2021 | 63.24 | 63.32 | 62.87 | 63.01 | 533,273 | -0.05(-0.09%) |
Aug 24, 2021 | 64.47 | 64.47 | 62.86 | 63.07 | 750,086 | -1.40(-2.18%) |
Aug 23, 2021 | 65.92 | 65.97 | 64.41 | 64.47 | 540,908 | -1.25(-1.90%) |
Aug 20, 2021 | 65.15 | 65.97 | 64.98 | 65.72 | 498,048 | +0.26(+0.39%) |
Aug 19, 2021 | 65.26 | 66.18 | 65.13 | 65.46 | 371,952 | +0.32(+0.49%) |
Aug 18, 2021 | 66.26 | 66.26 | 65.03 | 65.15 | 317,502 | -1.03(-1.56%) |
Aug 17, 2021 | 65.46 | 66.26 | 65.36 | 66.18 | 320,042 | +0.42(+0.64%) |
Aug 16, 2021 | 65.15 | 65.97 | 64.77 | 65.76 | 318,752 | +0.63(+0.97%) |
Aug 13, 2021 | 64.52 | 65.32 | 64.13 | 65.13 | 244,911 | +0.46(+0.71%) |
Aug 12, 2021 | 65.09 | 65.15 | 64.44 | 64.67 | 264,473 | -0.23(-0.36%) |
Aug 11, 2021 | 64.12 | 64.96 | 63.59 | 64.90 | 361,676 | +1.07(+1.67%) |
Aug 10, 2021 | 63.99 | 64.04 | 62.97 | 63.84 | 344,808 | -0.44(-0.69%) |
Aug 09, 2021 | 65.06 | 65.06 | 64.03 | 64.28 | 413,313 | -0.87(-1.33%) |
Aug 06, 2021 | 65.49 | 66.00 | 64.97 | 65.15 | 346,976 | +0.06(+0.10%) |
Aug 05, 2021 | 65.12 | 65.49 | 64.57 | 65.08 | 358,164 | +0.05(+0.07%) |
Aug 04, 2021 | 65.29 | 65.84 | 64.16 | 65.04 | 709,038 | -0.85(-1.29%) |
Aug 03, 2021 | 64.03 | 65.92 | 63.77 | 65.89 | 470,816 | +1.70(+2.65%) |
Aug 02, 2021 | 63.59 | 64.29 | 63.46 | 64.19 | 293,363 | +1.00(+1.59%) |
Jul 30, 2021 | 63.86 | 64.33 | 62.95 | 63.19 | 320,980 | -0.54(-0.85%) |
Jul 29, 2021 | 63.85 | 63.86 | 62.81 | 63.73 | 291,477 | +0.09(+0.14%) |
Jul 28, 2021 | 64.09 | 64.27 | 63.24 | 63.64 | 380,007 | -0.67(-1.04%) |
Jul 27, 2021 | 63.46 | 64.48 | 62.92 | 64.31 | 298,763 | +0.82(+1.30%) |
Jul 26, 2021 | 63.81 | 64.34 | 63.34 | 63.48 | 258,617 | -0.42(-0.65%) |
Jul 23, 2021 | 62.95 | 63.92 | 62.45 | 63.90 | 210,368 | +1.18(+1.89%) |
Jul 22, 2021 | 63.38 | 64.30 | 62.53 | 62.72 | 315,134 | -0.91(-1.43%) |
Jul 21, 2021 | 64.45 | 64.50 | 63.53 | 63.63 | 390,842 | -0.51(-0.80%) |
Jul 20, 2021 | 62.59 | 64.60 | 62.59 | 64.14 | 709,753 | +1.42(+2.26%) |
Jul 19, 2021 | 64.04 | 64.12 | 61.82 | 62.72 | 852,635 | -1.49(-2.32%) |
Jul 16, 2021 | 63.98 | 64.96 | 63.75 | 64.22 | 689,919 | +0.41(+0.64%) |
Jul 15, 2021 | 62.88 | 63.98 | 62.37 | 63.81 | 550,874 | +0.95(+1.51%) |
Jul 14, 2021 | 62.36 | 62.88 | 61.89 | 62.86 | 385,022 | +0.74(+1.19%) |
Jul 13, 2021 | 62.24 | 63.05 | 61.71 | 62.12 | 757,910 | -0.43(-0.69%) |
Jul 12, 2021 | 61.94 | 62.63 | 61.41 | 62.55 | 415,643 | +0.70(+1.14%) |
Jul 09, 2021 | 61.28 | 61.95 | 61.13 | 61.85 | 439,446 | +1.08(+1.78%) |
Jul 08, 2021 | 60.70 | 61.59 | 60.30 | 60.76 | 599,232 | -0.32(-0.52%) |
Jul 07, 2021 | 59.42 | 61.21 | 59.16 | 61.08 | 489,164 | +1.41(+2.36%) |
Jul 06, 2021 | 60.37 | 60.40 | 58.40 | 59.67 | 360,459 | -0.83(-1.37%) |
Jul 02, 2021 | 60.23 | 60.57 | 59.85 | 60.50 | 386,846 | +0.06(+0.10%) |
Jul 01, 2021 | 60.24 | 60.85 | 59.05 | 60.44 | 630,222 | +0.63(+1.06%) |
Jun 30, 2021 | 58.88 | 59.87 | 58.43 | 59.81 | 936,426 | +0.99(+1.69%) |
Jun 29, 2021 | 59.78 | 60.76 | 58.76 | 58.81 | 595,159 | -0.37(-0.63%) |
Jun 28, 2021 | 58.13 | 59.36 | 57.51 | 59.18 | 619,396 | +0.87(+1.49%) |
Jun 25, 2021 | 57.82 | 58.52 | 57.34 | 58.32 | 884,593 | +0.76(+1.32%) |
Jun 24, 2021 | 57.12 | 57.56 | 56.65 | 57.56 | 244,079 | +0.39(+0.68%) |
Jun 23, 2021 | 57.16 | 57.45 | 56.51 | 57.17 | 317,495 | -0.16(-0.28%) |
Jun 22, 2021 | 58.32 | 58.32 | 57.33 | 57.33 | 397,743 | -0.98(-1.69%) |
Jun 21, 2021 | 57.49 | 58.37 | 57.20 | 58.32 | 365,667 | +1.22(+2.14%) |
Jun 18, 2021 | 58.89 | 59.09 | 56.82 | 57.10 | 907,704 | -2.34(-3.94%) |
Jun 17, 2021 | 59.82 | 60.00 | 59.34 | 59.44 | 242,905 | -0.42(-0.71%) |
Jun 16, 2021 | 60.57 | 60.90 | 59.71 | 59.86 | 310,886 | -0.62(-1.03%) |
Jun 15, 2021 | 60.28 | 60.88 | 60.02 | 60.48 | 269,133 | +0.14(+0.24%) |
Jun 14, 2021 | 61.41 | 61.62 | 60.19 | 60.34 | 273,638 | -0.80(-1.32%) |
Jun 11, 2021 | 60.54 | 61.17 | 60.46 | 61.14 | 247,266 | +0.63(+1.05%) |
Jun 10, 2021 | 61.00 | 61.02 | 60.38 | 60.51 | 265,696 | -0.22(-0.36%) |
Jun 09, 2021 | 59.95 | 60.92 | 59.58 | 60.73 | 635,605 | +0.85(+1.42%) |
Jun 08, 2021 | 59.89 | 59.99 | 59.39 | 59.88 | 353,695 | -0.06(-0.11%) |
Jun 07, 2021 | 60.27 | 60.34 | 59.77 | 59.94 | 209,438 | -0.13(-0.21%) |
Jun 04, 2021 | 60.57 | 60.75 | 60.01 | 60.07 | 381,375 | -0.54(-0.89%) |
Jun 03, 2021 | 60.37 | 61.00 | 59.87 | 60.61 | 450,499 | +0.28(+0.46%) |
Jun 02, 2021 | 59.71 | 60.96 | 59.52 | 60.33 | 729,171 | -0.36(-0.60%) |