Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.18 | 62.89 | 62.18 | 62.80 | 288,159 | +1.01(+1.63%) |
Aug 30, 2021 | 61.76 | 62.12 | 61.42 | 61.79 | 103,988 | +0.97(+1.59%) |
Aug 27, 2021 | 60.16 | 60.95 | 60.16 | 60.82 | 135,542 | +1.96(+3.32%) |
Aug 26, 2021 | 59.42 | 59.70 | 58.78 | 58.87 | 101,318 | -0.83(-1.39%) |
Aug 25, 2021 | 59.73 | 59.80 | 58.93 | 59.70 | 247,874 | -0.45(-0.75%) |
Aug 24, 2021 | 60.15 | 60.50 | 59.96 | 60.15 | 171,199 | +0.36(+0.61%) |
Aug 23, 2021 | 59.63 | 59.91 | 59.44 | 59.79 | 70,768 | -0.20(-0.33%) |
Aug 20, 2021 | 60.19 | 60.37 | 59.71 | 59.98 | 151,098 | -1.23(-2.01%) |
Aug 19, 2021 | 60.89 | 61.30 | 60.85 | 61.21 | 82,602 | +0.46(+0.76%) |
Aug 18, 2021 | 61.19 | 61.43 | 60.75 | 60.75 | 126,014 | -0.57(-0.93%) |
Aug 17, 2021 | 61.50 | 61.59 | 61.14 | 61.32 | 79,178 | +0.02(+0.03%) |
Aug 16, 2021 | 61.49 | 61.49 | 61.24 | 61.30 | 48,344 | -0.03(-0.05%) |
Aug 13, 2021 | 61.66 | 61.66 | 61.06 | 61.33 | 37,499 | -0.48(-0.78%) |
Aug 12, 2021 | 61.78 | 62.18 | 61.56 | 61.81 | 53,621 | -0.21(-0.33%) |
Aug 11, 2021 | 62.15 | 62.38 | 61.97 | 62.02 | 73,586 | -0.20(-0.31%) |
Aug 10, 2021 | 62.80 | 62.80 | 62.09 | 62.21 | 69,910 | -0.82(-1.30%) |
Aug 09, 2021 | 62.95 | 63.35 | 62.82 | 63.03 | 122,140 | +0.08(+0.12%) |
Aug 06, 2021 | 62.85 | 63.18 | 62.64 | 62.95 | 130,319 | +0.24(+0.39%) |
Aug 05, 2021 | 62.47 | 62.98 | 62.47 | 62.71 | 126,662 | +0.39(+0.63%) |
Aug 04, 2021 | 62.29 | 62.79 | 62.23 | 62.32 | 147,907 | +0.42(+0.68%) |
Aug 03, 2021 | 61.37 | 62.38 | 61.35 | 61.90 | 139,863 | +0.66(+1.07%) |
Aug 02, 2021 | 61.19 | 61.67 | 61.03 | 61.24 | 170,396 | +0.07(+0.11%) |
Jul 30, 2021 | 61.61 | 62.11 | 61.06 | 61.17 | 295,321 | -0.72(-1.17%) |
Jul 29, 2021 | 61.82 | 62.56 | 61.62 | 61.90 | 94,098 | +0.11(+0.17%) |
Jul 28, 2021 | 62.31 | 62.60 | 61.60 | 61.79 | 133,414 | -0.43(-0.69%) |
Jul 27, 2021 | 64.45 | 64.45 | 61.67 | 62.22 | 251,443 | -8.79(-12.38%) |
Jul 26, 2021 | 71.37 | 71.58 | 71.00 | 71.01 | 156,280 | -0.40(-0.56%) |
Jul 23, 2021 | 71.41 | 71.73 | 70.94 | 71.41 | 69,150 | +0.61(+0.86%) |
Jul 22, 2021 | 70.92 | 71.58 | 70.76 | 70.81 | 93,484 | +0.32(+0.46%) |
Jul 21, 2021 | 70.17 | 70.88 | 69.86 | 70.48 | 104,819 | +0.47(+0.67%) |
Jul 20, 2021 | 70.48 | 70.72 | 69.74 | 70.02 | 117,543 | -0.78(-1.11%) |
Jul 19, 2021 | 70.83 | 71.30 | 70.65 | 70.80 | 129,809 | -0.08(-0.11%) |
Jul 16, 2021 | 71.24 | 71.31 | 70.65 | 70.88 | 68,547 | -0.07(-0.10%) |
Jul 15, 2021 | 71.37 | 71.52 | 70.59 | 70.94 | 130,734 | -0.60(-0.83%) |
Jul 14, 2021 | 71.69 | 71.77 | 71.11 | 71.54 | 153,113 | -0.16(-0.22%) |
Jul 13, 2021 | 71.89 | 71.98 | 71.69 | 71.70 | 90,292 | -0.79(-1.09%) |
Jul 12, 2021 | 72.71 | 73.01 | 72.38 | 72.49 | 116,213 | +0.16(+0.22%) |
Jul 09, 2021 | 72.19 | 72.42 | 71.82 | 72.33 | 83,363 | +0.34(+0.48%) |
Jul 08, 2021 | 72.14 | 72.14 | 71.50 | 71.99 | 80,122 | -1.27(-1.74%) |
Jul 07, 2021 | 73.01 | 73.42 | 72.65 | 73.26 | 253,812 | +0.55(+0.75%) |
Jul 06, 2021 | 73.24 | 73.24 | 72.40 | 72.71 | 89,763 | -0.92(-1.25%) |
Jul 02, 2021 | 73.59 | 73.84 | 73.29 | 73.63 | 74,486 | +0.10(+0.13%) |
Jul 01, 2021 | 72.69 | 73.63 | 72.63 | 73.54 | 84,612 | +1.64(+2.29%) |
Jun 30, 2021 | 71.55 | 72.37 | 71.55 | 71.89 | 127,301 | +0.05(+0.07%) |
Jun 29, 2021 | 71.68 | 72.09 | 71.68 | 71.84 | 65,078 | +0.41(+0.58%) |
Jun 28, 2021 | 71.07 | 71.66 | 71.07 | 71.43 | 92,844 | +1.12(+1.60%) |
Jun 25, 2021 | 69.81 | 70.49 | 69.80 | 70.31 | 60,223 | +0.88(+1.27%) |
Jun 24, 2021 | 69.91 | 69.94 | 69.05 | 69.43 | 96,941 | -0.40(-0.57%) |
Jun 23, 2021 | 70.02 | 70.75 | 69.67 | 69.83 | 147,313 | -0.28(-0.40%) |
Jun 22, 2021 | 70.22 | 70.31 | 69.60 | 70.11 | 97,221 | -0.05(-0.07%) |
Jun 21, 2021 | 70.15 | 70.40 | 69.52 | 70.16 | 159,939 | +0.23(+0.34%) |
Jun 18, 2021 | 70.29 | 70.34 | 69.60 | 69.93 | 220,173 | -0.58(-0.82%) |
Jun 17, 2021 | 70.31 | 70.82 | 69.93 | 70.50 | 153,031 | -1.43(-1.99%) |
Jun 16, 2021 | 72.11 | 72.78 | 71.85 | 71.93 | 67,948 | -0.16(-0.22%) |
Jun 15, 2021 | 72.30 | 72.40 | 71.76 | 72.09 | 79,766 | -0.48(-0.66%) |
Jun 14, 2021 | 72.45 | 72.75 | 72.38 | 72.57 | 44,909 | +0.14(+0.19%) |
Jun 11, 2021 | 71.39 | 72.48 | 71.28 | 72.43 | 171,842 | +1.42(+2.00%) |
Jun 10, 2021 | 70.91 | 71.25 | 70.83 | 71.01 | 85,307 | +0.80(+1.14%) |
Jun 09, 2021 | 70.06 | 70.43 | 70.04 | 70.21 | 57,525 | -0.33(-0.47%) |
Jun 08, 2021 | 70.43 | 70.82 | 70.42 | 70.54 | 50,363 | +0.33(+0.47%) |
Jun 07, 2021 | 70.42 | 70.57 | 70.07 | 70.21 | 45,825 | -0.47(-0.66%) |
Jun 04, 2021 | 70.58 | 70.77 | 70.41 | 70.68 | 43,027 | +0.29(+0.42%) |
Jun 03, 2021 | 70.46 | 70.61 | 70.33 | 70.39 | 50,325 | -0.41(-0.58%) |
Jun 02, 2021 | 71.19 | 71.19 | 70.60 | 70.80 | 71,018 | -0.38(-0.54%) |