Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.75 | 66.25 | 64.70 | 64.70 | 4,277 | +0.21(+0.33%) |
Aug 30, 2021 | 64.77 | 64.77 | 64.47 | 64.49 | 1,215 | +0.09(+0.14%) |
Aug 27, 2021 | 64.00 | 64.40 | 64.00 | 64.40 | 701 | +0.33(+0.52%) |
Aug 26, 2021 | 64.70 | 64.70 | 64.07 | 64.07 | 1,563 | -0.68(-1.05%) |
Aug 25, 2021 | 64.75 | 64.75 | 64.75 | 64.75 | 139 | +0.10(+0.15%) |
Aug 24, 2021 | 64.40 | 64.65 | 64.24 | 64.65 | 582 | +0.17(+0.26%) |
Aug 23, 2021 | 64.50 | 64.50 | 64.45 | 64.48 | 1,909 | +0.13(+0.20%) |
Aug 20, 2021 | 63.90 | 64.35 | 63.90 | 64.35 | 561 | +0.07(+0.11%) |
Aug 19, 2021 | 63.53 | 64.28 | 63.53 | 64.28 | 406 | +0.28(+0.44%) |
Aug 18, 2021 | 64.30 | 64.30 | 64.00 | 64.00 | 2,277 | +0.03(+0.05%) |
Aug 17, 2021 | 64.27 | 64.27 | 63.97 | 63.97 | 386 | -0.04(-0.06%) |
Aug 16, 2021 | 63.96 | 64.65 | 63.96 | 64.01 | 1,573 | -0.89(-1.37%) |
Aug 13, 2021 | 64.40 | 64.90 | 63.90 | 64.90 | 3,394 | -0.10(-0.15%) |
Aug 12, 2021 | 64.43 | 65.00 | 64.43 | 65.00 | 304 | +0.25(+0.39%) |
Aug 11, 2021 | 64.70 | 64.75 | 64.05 | 64.75 | 563 | +0.05(+0.08%) |
Aug 10, 2021 | 64.71 | 64.71 | 64.70 | 64.70 | 300 | -0.35(-0.54%) |
Aug 09, 2021 | 64.99 | 65.05 | 64.99 | 65.05 | 241 | +0.55(+0.85%) |
Aug 06, 2021 | 64.73 | 65.30 | 64.50 | 64.50 | 2,003 | -0.28(-0.43%) |
Aug 05, 2021 | 64.83 | 64.83 | 64.78 | 64.78 | 1,260 | -0.71(-1.08%) |
Aug 04, 2021 | 65.45 | 65.49 | 65.45 | 65.49 | 577 | +0.93(+1.44%) |
Aug 03, 2021 | 65.44 | 65.44 | 64.56 | 64.56 | 1,522 | -0.09(-0.14%) |
Jul 30, 2021 | 64.65 | 64.65 | 64.65 | 0 | +0.25(+0.39%) | |
Jul 29, 2021 | 64.50 | 64.50 | 64.40 | 64.40 | 442 | -0.30(-0.46%) |
Jul 28, 2021 | 64.70 | 64.70 | 64.70 | 64.70 | 515 | -0.70(-1.07%) |
Jul 27, 2021 | 64.80 | 65.40 | 64.70 | 65.40 | 432 | +0.00(+0.00%) |
Jul 26, 2021 | 64.51 | 65.40 | 64.51 | 65.40 | 987 | +0.24(+0.37%) |
Jul 23, 2021 | 65.00 | 65.18 | 65.00 | 65.16 | 347 | +0.16(+0.25%) |
Jul 22, 2021 | 65.10 | 65.10 | 64.35 | 65.00 | 3,584 | -0.15(-0.23%) |
Jul 21, 2021 | 67.13 | 67.13 | 65.15 | 65.15 | 4,535 | -2.10(-3.12%) |
Jul 20, 2021 | 67.39 | 68.00 | 67.00 | 67.25 | 2,339 | -0.03(-0.04%) |
Jul 19, 2021 | 68.00 | 68.00 | 67.28 | 67.28 | 551 | -1.46(-2.12%) |
Jul 16, 2021 | 67.12 | 68.74 | 67.12 | 68.74 | 2,407 | +1.91(+2.86%) |
Jul 15, 2021 | 67.52 | 67.52 | 66.83 | 66.83 | 598 | -0.47(-0.70%) |
Jul 14, 2021 | 68.00 | 68.00 | 67.30 | 67.30 | 775 | -0.60(-0.88%) |
Jul 13, 2021 | 67.10 | 68.00 | 67.10 | 67.90 | 618 | +0.00(+0.00%) |
Jul 12, 2021 | 67.83 | 67.90 | 67.30 | 67.90 | 907 | +0.71(+1.06%) |
Jul 09, 2021 | 67.80 | 67.80 | 67.19 | 67.19 | 239 | +0.21(+0.31%) |
Jul 08, 2021 | 67.50 | 67.50 | 66.98 | 66.98 | 707 | -0.07(-0.10%) |
Jul 07, 2021 | 67.75 | 67.75 | 67.05 | 67.05 | 585 | +0.44(+0.66%) |
Jul 06, 2021 | 66.61 | 66.61 | 66.61 | 66.61 | 199 | -0.68(-1.01%) |
Jul 02, 2021 | 67.29 | 67.29 | 67.29 | 19 | +0.58(+0.87%) | |
Jun 30, 2021 | 66.71 | 66.71 | 66.71 | 0 | +0.31(+0.47%) | |
Jun 29, 2021 | 66.25 | 66.80 | 65.40 | 66.40 | 899 | +2.15(+3.35%) |
Jun 28, 2021 | 66.36 | 66.36 | 64.25 | 64.25 | 683 | -1.75(-2.65%) |
Jun 25, 2021 | 64.27 | 66.00 | 64.27 | 66.00 | 372 | +0.99(+1.52%) |
Jun 23, 2021 | 65.01 | 65.01 | 65.01 | 14 | -0.34(-0.52%) | |
Jun 22, 2021 | 65.35 | 65.35 | 65.35 | 65.35 | 224 | -0.28(-0.43%) |
Jun 21, 2021 | 65.23 | 65.63 | 65.23 | 65.63 | 257 | +0.00(+0.00%) |
Jun 18, 2021 | 64.41 | 65.63 | 64.41 | 65.63 | 1,424 | +0.64(+0.98%) |
Jun 17, 2021 | 64.99 | 64.99 | 64.82 | 64.99 | 1,530 | +1.69(+2.67%) |
Jun 16, 2021 | 64.67 | 64.67 | 63.30 | 63.30 | 1,008 | -0.70(-1.09%) |
Jun 15, 2021 | 63.77 | 64.00 | 63.77 | 64.00 | 2,026 | +0.96(+1.52%) |
Jun 14, 2021 | 62.91 | 63.50 | 62.91 | 63.04 | 1,830 | -0.54(-0.85%) |
Jun 11, 2021 | 62.99 | 63.58 | 62.99 | 63.58 | 457 | +0.12(+0.19%) |
Jun 10, 2021 | 64.40 | 64.40 | 63.10 | 63.46 | 1,738 | -0.12(-0.19%) |
Jun 09, 2021 | 63.58 | 63.58 | 63.58 | 63.58 | 364 | -0.50(-0.78%) |
Jun 08, 2021 | 65.00 | 65.00 | 64.08 | 64.08 | 1,637 | -0.64(-0.99%) |
Jun 07, 2021 | 64.20 | 65.00 | 64.18 | 64.72 | 3,667 | +0.77(+1.20%) |
Jun 04, 2021 | 63.10 | 64.01 | 63.10 | 63.95 | 8,294 | +0.47(+0.74%) |
Jun 03, 2021 | 62.75 | 63.48 | 62.68 | 63.48 | 770 | +0.17(+0.27%) |
Jun 02, 2021 | 63.16 | 63.50 | 62.75 | 63.31 | 1,919 | +0.22(+0.35%) |