Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.67 | 64.33 | 63.29 | 63.81 | 19,476,936 | +0.21(+0.33%) |
Aug 30, 2021 | 64.78 | 64.79 | 63.20 | 63.60 | 14,297,767 | -1.17(-1.81%) |
Aug 27, 2021 | 64.40 | 65.11 | 64.16 | 64.77 | 15,404,679 | +0.49(+0.76%) |
Aug 26, 2021 | 65.19 | 65.58 | 64.13 | 64.28 | 15,927,681 | -0.66(-1.01%) |
Aug 25, 2021 | 64.60 | 65.58 | 63.93 | 64.94 | 20,034,628 | +1.01(+1.58%) |
Aug 24, 2021 | 63.13 | 64.06 | 63.03 | 63.92 | 14,268,157 | +1.02(+1.62%) |
Aug 23, 2021 | 62.79 | 63.23 | 62.61 | 62.90 | 14,738,290 | +0.57(+0.91%) |
Aug 20, 2021 | 61.86 | 62.38 | 61.41 | 62.34 | 15,809,762 | +0.36(+0.59%) |
Aug 19, 2021 | 62.59 | 62.77 | 61.61 | 61.97 | 23,716,830 | -1.14(-1.80%) |
Aug 18, 2021 | 63.18 | 64.12 | 62.90 | 63.11 | 15,740,213 | -0.44(-0.70%) |
Aug 17, 2021 | 63.30 | 64.21 | 62.72 | 63.55 | 16,478,834 | -0.43(-0.67%) |
Aug 16, 2021 | 64.25 | 64.32 | 62.99 | 63.98 | 17,506,686 | -0.90(-1.38%) |
Aug 13, 2021 | 65.84 | 66.21 | 64.71 | 64.87 | 15,059,124 | -0.91(-1.38%) |
Aug 12, 2021 | 65.96 | 66.23 | 65.33 | 65.78 | 16,003,380 | -0.15(-0.23%) |
Aug 11, 2021 | 65.04 | 65.97 | 64.71 | 65.93 | 21,174,860 | +1.17(+1.81%) |
Aug 10, 2021 | 63.55 | 65.08 | 63.34 | 64.76 | 20,191,122 | +1.30(+2.04%) |
Aug 09, 2021 | 62.95 | 63.89 | 62.52 | 63.46 | 17,601,428 | +0.40(+0.63%) |
Aug 06, 2021 | 62.81 | 63.45 | 62.63 | 63.06 | 26,951,412 | +1.22(+1.98%) |
Aug 05, 2021 | 61.08 | 61.91 | 61.02 | 61.84 | 16,183,395 | +1.04(+1.71%) |
Aug 04, 2021 | 60.45 | 61.45 | 60.28 | 60.80 | 16,245,908 | -0.32(-0.52%) |
Aug 03, 2021 | 60.56 | 61.31 | 59.36 | 61.12 | 23,710,782 | +1.02(+1.70%) |
Aug 02, 2021 | 60.30 | 61.33 | 60.02 | 60.10 | 18,724,432 | +0.10(+0.16%) |
Jul 30, 2021 | 60.27 | 60.80 | 59.67 | 60.00 | 20,373,260 | -0.60(-1.00%) |
Jul 29, 2021 | 60.52 | 61.28 | 60.25 | 60.61 | 25,268,868 | +0.63(+1.04%) |
Jul 28, 2021 | 60.17 | 60.43 | 59.44 | 59.98 | 23,015,684 | +0.11(+0.18%) |
Jul 27, 2021 | 59.08 | 60.25 | 58.82 | 59.88 | 19,443,522 | +0.19(+0.31%) |
Jul 26, 2021 | 58.54 | 59.75 | 58.54 | 59.69 | 18,650,508 | +0.93(+1.59%) |
Jul 23, 2021 | 59.45 | 59.68 | 58.59 | 58.76 | 15,263,011 | -0.19(-0.33%) |
Jul 22, 2021 | 59.67 | 59.71 | 58.49 | 58.95 | 18,760,844 | -0.85(-1.41%) |
Jul 21, 2021 | 59.02 | 60.11 | 58.95 | 59.80 | 26,669,204 | +1.41(+2.41%) |
Jul 20, 2021 | 57.41 | 58.82 | 57.06 | 58.39 | 23,354,142 | +1.07(+1.86%) |
Jul 19, 2021 | 57.73 | 58.19 | 56.69 | 57.32 | 37,821,444 | -1.60(-2.72%) |
Jul 16, 2021 | 60.52 | 60.56 | 58.50 | 58.92 | 21,899,976 | -1.37(-2.26%) |
Jul 15, 2021 | 59.49 | 60.80 | 59.40 | 60.29 | 21,449,796 | +0.25(+0.41%) |
Jul 14, 2021 | 61.65 | 62.34 | 59.41 | 60.04 | 41,195,864 | -0.18(-0.29%) |
Jul 13, 2021 | 60.84 | 61.20 | 59.91 | 60.22 | 21,526,274 | -0.94(-1.54%) |
Jul 12, 2021 | 59.60 | 61.29 | 59.28 | 61.16 | 22,246,230 | +0.87(+1.45%) |
Jul 09, 2021 | 59.99 | 60.35 | 59.58 | 60.29 | 21,451,018 | +1.51(+2.58%) |
Jul 08, 2021 | 58.53 | 59.14 | 57.91 | 58.77 | 28,108,764 | -1.06(-1.77%) |
Jul 07, 2021 | 59.64 | 60.22 | 59.24 | 59.83 | 21,958,762 | -0.25(-0.41%) |
Jul 06, 2021 | 61.75 | 61.82 | 59.77 | 60.08 | 28,009,346 | -1.94(-3.12%) |
Jul 02, 2021 | 62.54 | 62.64 | 61.75 | 62.02 | 15,017,830 | -0.53(-0.84%) |
Jul 01, 2021 | 62.61 | 62.72 | 62.05 | 62.54 | 14,287,053 | +0.23(+0.37%) |
Jun 30, 2021 | 61.37 | 62.37 | 61.16 | 62.31 | 21,005,566 | +0.94(+1.54%) |
Jun 29, 2021 | 61.78 | 63.06 | 61.28 | 61.37 | 32,574,940 | -1.61(-2.56%) |
Jun 28, 2021 | 62.82 | 63.13 | 62.06 | 62.98 | 20,036,518 | -0.04(-0.06%) |
Jun 25, 2021 | 62.93 | 63.28 | 61.53 | 63.02 | 30,345,344 | +0.20(+0.32%) |
Jun 24, 2021 | 61.95 | 63.13 | 61.61 | 62.82 | 27,120,170 | +1.47(+2.40%) |
Jun 23, 2021 | 61.09 | 61.70 | 60.84 | 61.35 | 22,405,446 | +0.61(+1.00%) |
Jun 22, 2021 | 60.69 | 61.13 | 59.69 | 60.74 | 24,479,636 | +0.45(+0.75%) |
Jun 21, 2021 | 60.28 | 60.85 | 59.79 | 60.29 | 34,372,620 | +0.74(+1.24%) |
Jun 18, 2021 | 60.32 | 60.55 | 59.13 | 59.55 | 50,660,608 | -1.10(-1.82%) |
Jun 17, 2021 | 63.65 | 63.95 | 60.03 | 60.65 | 55,088,396 | -2.29(-3.64%) |
Jun 16, 2021 | 64.08 | 64.29 | 61.79 | 62.94 | 60,532,920 | -2.08(-3.20%) |
Jun 15, 2021 | 66.10 | 66.36 | 64.53 | 65.02 | 28,594,156 | -1.18(-1.78%) |
Jun 14, 2021 | 67.48 | 67.62 | 65.77 | 66.20 | 20,800,368 | -1.16(-1.73%) |
Jun 11, 2021 | 67.82 | 67.99 | 67.03 | 67.36 | 20,485,982 | -0.36(-0.53%) |
Jun 10, 2021 | 69.62 | 69.84 | 67.67 | 67.72 | 17,343,818 | -1.10(-1.60%) |
Jun 09, 2021 | 69.29 | 69.39 | 68.49 | 68.82 | 15,749,142 | -0.83(-1.19%) |
Jun 08, 2021 | 68.96 | 69.95 | 68.45 | 69.65 | 17,469,484 | -0.20(-0.29%) |
Jun 07, 2021 | 70.13 | 70.15 | 69.59 | 69.85 | 14,383,151 | -0.16(-0.23%) |
Jun 04, 2021 | 70.30 | 70.35 | 69.41 | 70.01 | 15,675,908 | -0.12(-0.18%) |
Jun 03, 2021 | 70.18 | 70.71 | 69.95 | 70.14 | 25,268,018 | -0.20(-0.29%) |
Jun 02, 2021 | 70.55 | 70.72 | 69.91 | 70.34 | 17,354,568 | +0.09(+0.13%) |