Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.85 | 64.86 | 63.50 | 63.87 | 3,709,160 | -0.43(-0.67%) |
Aug 30, 2021 | 65.75 | 66.03 | 64.28 | 64.30 | 1,992,839 | -0.93(-1.43%) |
Aug 27, 2021 | 64.06 | 65.74 | 64.03 | 65.23 | 2,615,581 | +1.73(+2.73%) |
Aug 26, 2021 | 63.79 | 64.45 | 63.30 | 63.50 | 2,803,151 | -1.35(-2.08%) |
Aug 25, 2021 | 63.63 | 65.27 | 63.19 | 64.85 | 2,481,562 | +1.12(+1.76%) |
Aug 24, 2021 | 62.51 | 63.99 | 62.13 | 63.72 | 3,728,589 | +1.91(+3.10%) |
Aug 23, 2021 | 60.76 | 61.98 | 60.69 | 61.81 | 3,951,176 | +2.56(+4.32%) |
Aug 20, 2021 | 58.58 | 59.74 | 57.90 | 59.25 | 5,029,588 | -0.29(-0.48%) |
Aug 19, 2021 | 60.05 | 60.42 | 58.73 | 59.54 | 4,461,925 | -1.69(-2.76%) |
Aug 18, 2021 | 62.84 | 63.55 | 61.13 | 61.23 | 4,335,473 | -1.64(-2.60%) |
Aug 17, 2021 | 63.19 | 64.07 | 62.39 | 62.86 | 3,518,107 | -0.88(-1.38%) |
Aug 16, 2021 | 64.67 | 64.75 | 63.44 | 63.74 | 5,357,045 | -1.81(-2.76%) |
Aug 13, 2021 | 66.22 | 66.50 | 65.46 | 65.55 | 2,496,467 | -0.49(-0.74%) |
Aug 12, 2021 | 65.87 | 66.20 | 65.12 | 66.04 | 2,019,098 | +0.03(+0.04%) |
Aug 11, 2021 | 65.63 | 66.13 | 65.15 | 66.01 | 2,278,427 | +0.16(+0.24%) |
Aug 10, 2021 | 64.98 | 66.09 | 64.86 | 65.85 | 3,182,942 | +1.08(+1.67%) |
Aug 09, 2021 | 64.59 | 65.58 | 64.38 | 64.77 | 2,503,183 | -0.84(-1.28%) |
Aug 06, 2021 | 65.96 | 66.24 | 65.11 | 65.61 | 2,037,984 | +0.52(+0.80%) |
Aug 05, 2021 | 64.39 | 65.95 | 63.98 | 65.09 | 2,460,520 | +1.53(+2.41%) |
Aug 04, 2021 | 65.44 | 65.53 | 63.53 | 63.56 | 4,800,524 | -3.93(-5.82%) |
Aug 03, 2021 | 65.21 | 67.51 | 64.87 | 67.49 | 3,549,030 | +2.30(+3.52%) |
Aug 02, 2021 | 65.43 | 67.56 | 64.98 | 65.19 | 4,577,510 | +0.04(+0.07%) |
Jul 30, 2021 | 65.95 | 66.45 | 64.74 | 65.14 | 3,720,848 | -1.20(-1.81%) |
Jul 29, 2021 | 67.58 | 67.78 | 66.24 | 66.34 | 2,184,474 | -0.39(-0.58%) |
Jul 28, 2021 | 66.46 | 67.34 | 65.45 | 66.73 | 2,207,002 | +0.60(+0.91%) |
Jul 27, 2021 | 65.23 | 66.25 | 64.59 | 66.13 | 2,178,669 | +0.20(+0.30%) |
Jul 26, 2021 | 64.21 | 66.00 | 64.12 | 65.93 | 2,443,846 | +1.91(+2.98%) |
Jul 23, 2021 | 64.13 | 64.41 | 63.35 | 64.03 | 2,396,504 | -0.12(-0.19%) |
Jul 22, 2021 | 65.01 | 65.16 | 63.33 | 64.15 | 3,164,051 | -1.29(-1.97%) |
Jul 21, 2021 | 64.32 | 65.92 | 64.21 | 65.44 | 5,016,107 | +2.33(+3.70%) |
Jul 20, 2021 | 62.55 | 64.33 | 61.86 | 63.10 | 5,587,141 | +0.51(+0.82%) |
Jul 19, 2021 | 63.88 | 64.59 | 62.16 | 62.59 | 5,827,835 | -3.49(-5.28%) |
Jul 16, 2021 | 69.01 | 69.17 | 65.84 | 66.08 | 3,725,824 | -2.39(-3.49%) |
Jul 15, 2021 | 68.84 | 69.76 | 68.14 | 68.46 | 3,922,744 | -1.22(-1.74%) |
Jul 14, 2021 | 72.29 | 73.08 | 69.46 | 69.68 | 4,804,868 | -2.76(-3.81%) |
Jul 13, 2021 | 72.58 | 73.04 | 71.93 | 72.44 | 3,765,444 | -0.67(-0.91%) |
Jul 12, 2021 | 72.22 | 73.79 | 71.86 | 73.10 | 3,665,463 | -0.27(-0.36%) |
Jul 09, 2021 | 72.39 | 73.48 | 71.61 | 73.37 | 2,679,195 | +1.69(+2.36%) |
Jul 08, 2021 | 71.31 | 72.90 | 70.73 | 71.67 | 2,800,218 | -1.55(-2.12%) |
Jul 07, 2021 | 74.00 | 74.89 | 71.97 | 73.23 | 5,759,181 | -1.69(-2.26%) |
Jul 06, 2021 | 78.07 | 78.07 | 74.55 | 74.92 | 7,286,543 | -3.06(-3.92%) |
Jul 02, 2021 | 76.99 | 78.66 | 76.61 | 77.98 | 2,344,915 | +0.72(+0.93%) |
Jul 01, 2021 | 77.71 | 77.94 | 76.34 | 77.26 | 2,658,096 | +1.13(+1.48%) |
Jun 30, 2021 | 75.88 | 76.25 | 75.48 | 76.14 | 3,498,211 | +0.63(+0.83%) |
Jun 29, 2021 | 76.44 | 76.75 | 75.13 | 75.51 | 3,823,151 | -0.27(-0.36%) |
Jun 28, 2021 | 79.55 | 79.55 | 75.39 | 75.78 | 4,668,442 | -4.10(-5.13%) |
Jun 25, 2021 | 79.67 | 80.24 | 78.56 | 79.88 | 9,054,254 | +0.31(+0.39%) |
Jun 24, 2021 | 78.80 | 79.84 | 78.10 | 79.57 | 3,491,086 | +1.27(+1.62%) |
Jun 23, 2021 | 78.61 | 79.88 | 78.23 | 78.30 | 3,891,581 | +0.26(+0.33%) |
Jun 22, 2021 | 77.11 | 78.51 | 76.20 | 78.04 | 3,031,833 | +0.55(+0.71%) |
Jun 21, 2021 | 75.60 | 77.64 | 75.36 | 77.49 | 3,187,592 | +2.82(+3.78%) |
Jun 18, 2021 | 75.75 | 76.62 | 74.61 | 74.67 | 4,498,210 | -2.21(-2.87%) |
Jun 17, 2021 | 80.30 | 80.86 | 76.30 | 76.88 | 3,431,055 | -3.62(-4.50%) |
Jun 16, 2021 | 81.24 | 81.58 | 79.64 | 80.50 | 2,466,972 | -1.21(-1.48%) |
Jun 15, 2021 | 81.68 | 82.85 | 80.88 | 81.71 | 2,761,700 | +0.59(+0.72%) |
Jun 14, 2021 | 81.10 | 81.67 | 80.24 | 81.12 | 2,289,204 | +0.42(+0.52%) |
Jun 11, 2021 | 81.90 | 82.19 | 80.65 | 80.71 | 2,838,970 | -0.59(-0.73%) |
Jun 10, 2021 | 83.36 | 83.69 | 80.45 | 81.30 | 2,534,638 | -0.72(-0.88%) |
Jun 09, 2021 | 82.97 | 83.38 | 82.04 | 82.02 | 4,137,888 | -0.10(-0.12%) |
Jun 08, 2021 | 81.37 | 83.19 | 80.08 | 82.12 | 3,131,302 | +0.13(+0.16%) |
Jun 07, 2021 | 81.46 | 83.21 | 81.28 | 81.98 | 3,561,909 | +0.82(+1.02%) |
Jun 04, 2021 | 79.84 | 81.50 | 79.42 | 81.16 | 3,683,189 | +2.01(+2.54%) |
Jun 03, 2021 | 79.17 | 80.26 | 78.42 | 79.14 | 3,377,152 | -0.36(-0.46%) |
Jun 02, 2021 | 77.36 | 79.62 | 76.38 | 79.51 | 3,541,350 | +2.46(+3.19%) |