Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.29 | 66.44 | 65.29 | 66.38 | 1,972,701 | +0.99(+1.51%) |
Aug 30, 2021 | 66.69 | 66.69 | 65.36 | 65.39 | 1,311,744 | -0.96(-1.45%) |
Aug 27, 2021 | 65.17 | 66.45 | 65.08 | 66.35 | 1,439,724 | +1.30(+1.99%) |
Aug 26, 2021 | 65.78 | 65.78 | 64.83 | 65.06 | 1,061,800 | -0.73(-1.10%) |
Aug 25, 2021 | 65.68 | 66.20 | 64.76 | 65.78 | 1,208,213 | -0.03(-0.04%) |
Aug 24, 2021 | 66.08 | 66.44 | 65.64 | 65.81 | 1,053,255 | -0.02(-0.03%) |
Aug 23, 2021 | 65.43 | 66.05 | 65.15 | 65.83 | 1,146,951 | +0.88(+1.35%) |
Aug 20, 2021 | 64.37 | 64.98 | 63.77 | 64.95 | 2,509,480 | +0.47(+0.73%) |
Aug 19, 2021 | 65.53 | 65.73 | 64.30 | 64.48 | 1,925,786 | -1.67(-2.52%) |
Aug 18, 2021 | 67.51 | 67.53 | 66.12 | 66.14 | 1,692,528 | -1.57(-2.32%) |
Aug 17, 2021 | 68.23 | 68.74 | 67.17 | 67.71 | 1,402,675 | -0.98(-1.43%) |
Aug 16, 2021 | 68.03 | 68.95 | 67.46 | 68.69 | 1,266,723 | +0.29(+0.42%) |
Aug 13, 2021 | 69.00 | 69.35 | 68.27 | 68.40 | 794,741 | -0.62(-0.89%) |
Aug 12, 2021 | 69.42 | 69.42 | 67.91 | 69.02 | 1,277,218 | -0.11(-0.16%) |
Aug 11, 2021 | 67.79 | 69.34 | 67.53 | 69.13 | 1,323,820 | +1.26(+1.86%) |
Aug 10, 2021 | 66.62 | 68.29 | 66.62 | 67.87 | 992,216 | +1.39(+2.09%) |
Aug 09, 2021 | 66.87 | 67.08 | 66.01 | 66.48 | 1,240,555 | -0.68(-1.01%) |
Aug 06, 2021 | 67.27 | 67.76 | 66.69 | 67.16 | 1,452,503 | +0.45(+0.68%) |
Aug 05, 2021 | 65.26 | 66.79 | 65.26 | 66.71 | 2,264,378 | +1.87(+2.88%) |
Aug 04, 2021 | 65.62 | 66.22 | 64.73 | 64.84 | 1,574,662 | -1.22(-1.85%) |
Aug 03, 2021 | 66.41 | 66.41 | 64.98 | 66.06 | 2,541,493 | -0.14(-0.21%) |
Aug 02, 2021 | 66.38 | 67.62 | 66.07 | 66.20 | 1,107,952 | +0.18(+0.27%) |
Jul 30, 2021 | 66.33 | 67.11 | 65.81 | 66.02 | 2,112,442 | -0.37(-0.56%) |
Jul 29, 2021 | 66.66 | 67.31 | 66.35 | 66.39 | 1,314,656 | +0.37(+0.56%) |
Jul 28, 2021 | 66.69 | 66.87 | 65.37 | 66.02 | 1,107,862 | -0.59(-0.88%) |
Jul 27, 2021 | 65.84 | 66.68 | 65.28 | 66.61 | 1,220,216 | +0.18(+0.27%) |
Jul 26, 2021 | 65.64 | 66.61 | 65.60 | 66.43 | 2,769,704 | +0.88(+1.34%) |
Jul 23, 2021 | 65.52 | 65.85 | 64.57 | 65.55 | 1,828,698 | +0.27(+0.42%) |
Jul 22, 2021 | 67.20 | 67.22 | 64.61 | 65.27 | 2,993,293 | -1.54(-2.31%) |
Jul 21, 2021 | 66.46 | 68.19 | 66.37 | 66.81 | 3,939,359 | +0.57(+0.86%) |
Jul 20, 2021 | 70.31 | 70.31 | 65.65 | 66.24 | 5,356,007 | -2.98(-4.31%) |
Jul 19, 2021 | 69.07 | 69.76 | 68.55 | 69.23 | 3,369,292 | -0.99(-1.41%) |
Jul 16, 2021 | 71.50 | 71.61 | 70.13 | 70.21 | 1,494,068 | -0.98(-1.38%) |
Jul 15, 2021 | 70.75 | 71.88 | 70.70 | 71.19 | 1,516,890 | -0.27(-0.38%) |
Jul 14, 2021 | 70.98 | 71.89 | 70.83 | 71.47 | 1,629,730 | +0.85(+1.21%) |
Jul 13, 2021 | 72.14 | 72.32 | 70.54 | 70.61 | 1,170,981 | -1.58(-2.19%) |
Jul 12, 2021 | 71.84 | 72.44 | 71.28 | 72.19 | 1,441,665 | -0.38(-0.52%) |
Jul 09, 2021 | 71.89 | 72.61 | 71.63 | 72.57 | 1,677,561 | +1.58(+2.22%) |
Jul 08, 2021 | 70.91 | 71.48 | 70.34 | 70.99 | 1,467,658 | -0.93(-1.30%) |
Jul 07, 2021 | 70.97 | 72.22 | 70.92 | 71.93 | 1,107,247 | +0.42(+0.58%) |
Jul 06, 2021 | 72.99 | 73.28 | 70.97 | 71.51 | 1,584,236 | -1.82(-2.48%) |
Jul 02, 2021 | 73.61 | 73.99 | 73.04 | 73.33 | 960,562 | -0.10(-0.14%) |
Jul 01, 2021 | 73.10 | 73.84 | 72.84 | 73.43 | 983,736 | +0.92(+1.26%) |
Jun 30, 2021 | 71.31 | 72.66 | 71.24 | 72.52 | 1,104,495 | +0.97(+1.36%) |
Jun 29, 2021 | 71.53 | 72.15 | 71.16 | 71.55 | 1,055,997 | +0.34(+0.48%) |
Jun 28, 2021 | 72.67 | 72.81 | 71.00 | 71.20 | 1,526,560 | -1.54(-2.12%) |
Jun 25, 2021 | 72.15 | 72.82 | 71.98 | 72.74 | 1,360,383 | +0.58(+0.80%) |
Jun 24, 2021 | 71.95 | 72.30 | 71.55 | 72.16 | 1,125,853 | +0.50(+0.70%) |
Jun 23, 2021 | 71.82 | 72.10 | 71.44 | 71.67 | 1,116,941 | -0.06(-0.09%) |
Jun 22, 2021 | 72.50 | 72.51 | 71.36 | 71.73 | 1,351,668 | -0.63(-0.86%) |
Jun 21, 2021 | 70.87 | 72.48 | 70.87 | 72.35 | 1,550,117 | +1.98(+2.81%) |
Jun 18, 2021 | 72.07 | 72.54 | 70.28 | 70.38 | 2,920,279 | -2.89(-3.95%) |
Jun 17, 2021 | 74.96 | 75.17 | 72.65 | 73.27 | 1,301,522 | -1.66(-2.21%) |
Jun 16, 2021 | 75.48 | 75.77 | 74.62 | 74.93 | 1,154,640 | -0.48(-0.64%) |
Jun 15, 2021 | 75.02 | 75.89 | 75.02 | 75.41 | 1,378,693 | +0.55(+0.74%) |
Jun 14, 2021 | 75.89 | 76.26 | 74.19 | 74.86 | 1,438,366 | -1.12(-1.48%) |
Jun 11, 2021 | 75.55 | 76.00 | 75.40 | 75.98 | 1,431,110 | +0.78(+1.04%) |
Jun 10, 2021 | 75.59 | 76.19 | 75.14 | 75.20 | 1,191,764 | +0.11(+0.14%) |
Jun 09, 2021 | 75.16 | 75.67 | 74.99 | 75.09 | 1,664,484 | -0.13(-0.18%) |
Jun 08, 2021 | 74.26 | 75.42 | 73.73 | 75.23 | 1,299,729 | +0.81(+1.09%) |
Jun 07, 2021 | 74.91 | 74.98 | 74.19 | 74.42 | 2,089,337 | -0.02(-0.02%) |
Jun 04, 2021 | 74.03 | 74.56 | 73.59 | 74.44 | 1,440,313 | +0.60(+0.82%) |
Jun 03, 2021 | 73.87 | 74.09 | 73.32 | 73.83 | 2,786,370 | -0.47(-0.63%) |
Jun 02, 2021 | 74.64 | 75.07 | 73.87 | 74.30 | 1,928,910 | -0.33(-0.45%) |