Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.26 | 61.39 | 59.72 | 60.71 | 6,677,492 | +0.27(+0.44%) |
Aug 30, 2021 | 62.15 | 62.15 | 60.40 | 60.44 | 2,898,094 | -1.00(-1.62%) |
Aug 27, 2021 | 60.42 | 62.26 | 60.42 | 61.44 | 3,495,790 | +1.51(+2.52%) |
Aug 26, 2021 | 60.21 | 60.95 | 59.80 | 59.93 | 2,977,607 | -0.81(-1.33%) |
Aug 25, 2021 | 59.67 | 61.20 | 59.43 | 60.73 | 3,347,397 | +1.02(+1.70%) |
Aug 24, 2021 | 58.42 | 59.98 | 58.22 | 59.72 | 4,182,037 | +1.94(+3.36%) |
Aug 23, 2021 | 56.60 | 57.84 | 56.59 | 57.78 | 5,271,567 | +2.66(+4.83%) |
Aug 20, 2021 | 54.87 | 55.32 | 53.88 | 55.11 | 5,320,714 | -0.04(-0.07%) |
Aug 19, 2021 | 55.84 | 56.21 | 54.32 | 55.15 | 5,753,808 | -1.83(-3.21%) |
Aug 18, 2021 | 57.87 | 59.20 | 56.92 | 56.98 | 3,367,167 | -1.16(-2.00%) |
Aug 17, 2021 | 58.41 | 59.16 | 57.59 | 58.14 | 3,557,307 | -0.94(-1.60%) |
Aug 16, 2021 | 59.60 | 59.96 | 58.48 | 59.09 | 3,269,640 | -1.57(-2.58%) |
Aug 13, 2021 | 61.34 | 61.76 | 60.54 | 60.65 | 2,123,673 | -0.92(-1.49%) |
Aug 12, 2021 | 61.36 | 61.62 | 60.47 | 61.57 | 2,080,923 | +0.38(+0.61%) |
Aug 11, 2021 | 60.87 | 61.21 | 59.73 | 61.19 | 5,318,289 | -0.05(-0.09%) |
Aug 10, 2021 | 60.74 | 61.51 | 60.27 | 61.25 | 4,064,637 | +0.82(+1.36%) |
Aug 09, 2021 | 59.79 | 60.73 | 59.55 | 60.42 | 2,988,872 | -0.46(-0.75%) |
Aug 06, 2021 | 60.96 | 61.39 | 60.10 | 60.88 | 3,115,040 | +0.72(+1.20%) |
Aug 05, 2021 | 59.34 | 61.00 | 59.31 | 60.16 | 3,617,170 | +1.40(+2.38%) |
Aug 04, 2021 | 60.92 | 61.26 | 58.72 | 58.76 | 6,686,299 | -3.52(-5.66%) |
Aug 03, 2021 | 59.92 | 62.32 | 59.64 | 62.28 | 4,836,534 | +2.36(+3.93%) |
Aug 02, 2021 | 60.74 | 62.45 | 59.83 | 59.93 | 4,872,916 | -0.51(-0.85%) |
Jul 30, 2021 | 60.35 | 61.59 | 59.86 | 60.44 | 3,975,565 | -0.60(-0.99%) |
Jul 29, 2021 | 62.09 | 62.72 | 60.76 | 61.04 | 5,015,531 | +0.31(+0.51%) |
Jul 28, 2021 | 59.66 | 61.36 | 59.14 | 60.74 | 5,102,221 | +1.55(+2.62%) |
Jul 27, 2021 | 58.40 | 59.24 | 57.70 | 59.19 | 5,284,469 | +0.04(+0.06%) |
Jul 26, 2021 | 57.67 | 59.55 | 57.65 | 59.15 | 4,210,673 | +1.65(+2.87%) |
Jul 23, 2021 | 57.33 | 57.86 | 56.99 | 57.50 | 4,393,085 | +0.21(+0.36%) |
Jul 22, 2021 | 58.22 | 58.32 | 56.79 | 57.29 | 3,664,371 | -1.29(-2.20%) |
Jul 21, 2021 | 57.34 | 59.27 | 57.30 | 58.58 | 5,681,352 | +2.11(+3.74%) |
Jul 20, 2021 | 55.98 | 57.34 | 55.04 | 56.47 | 6,122,378 | +0.59(+1.05%) |
Jul 19, 2021 | 56.02 | 56.66 | 54.84 | 55.88 | 8,108,701 | -2.67(-4.56%) |
Jul 16, 2021 | 60.41 | 60.64 | 58.09 | 58.55 | 5,204,119 | -1.73(-2.87%) |
Jul 15, 2021 | 60.39 | 61.68 | 59.83 | 60.29 | 5,304,597 | -0.79(-1.29%) |
Jul 14, 2021 | 63.54 | 64.29 | 60.79 | 61.07 | 5,775,072 | -2.53(-3.97%) |
Jul 13, 2021 | 64.08 | 64.54 | 63.24 | 63.60 | 3,761,179 | -1.09(-1.69%) |
Jul 12, 2021 | 64.16 | 65.66 | 63.73 | 64.69 | 3,023,078 | -0.56(-0.86%) |
Jul 09, 2021 | 64.35 | 65.37 | 63.44 | 65.25 | 3,914,311 | +1.84(+2.90%) |
Jul 08, 2021 | 63.99 | 64.76 | 62.79 | 63.41 | 6,443,589 | -1.85(-2.84%) |
Jul 07, 2021 | 67.02 | 67.77 | 64.82 | 65.26 | 9,108,748 | -2.16(-3.20%) |
Jul 06, 2021 | 70.19 | 70.32 | 67.34 | 67.42 | 6,450,948 | -3.04(-4.32%) |
Jul 02, 2021 | 70.53 | 70.80 | 69.41 | 70.46 | 3,302,467 | +0.23(+0.33%) |
Jul 01, 2021 | 71.75 | 72.00 | 70.00 | 70.22 | 5,184,508 | -0.24(-0.35%) |
Jun 30, 2021 | 69.63 | 70.82 | 69.42 | 70.47 | 4,717,888 | +1.05(+1.51%) |
Jun 29, 2021 | 70.59 | 70.86 | 69.36 | 69.42 | 5,761,142 | -0.72(-1.03%) |
Jun 28, 2021 | 73.81 | 73.81 | 69.86 | 70.14 | 7,159,798 | -3.94(-5.32%) |
Jun 25, 2021 | 73.90 | 74.54 | 72.86 | 74.09 | 10,602,316 | +0.32(+0.44%) |
Jun 24, 2021 | 73.61 | 74.05 | 72.84 | 73.76 | 4,681,568 | +0.79(+1.09%) |
Jun 23, 2021 | 74.02 | 74.91 | 72.85 | 72.97 | 5,311,412 | -0.12(-0.16%) |
Jun 22, 2021 | 71.73 | 73.59 | 71.00 | 73.08 | 4,968,892 | +0.90(+1.25%) |
Jun 21, 2021 | 69.27 | 72.26 | 69.12 | 72.18 | 4,080,117 | +3.57(+5.21%) |
Jun 18, 2021 | 69.92 | 70.65 | 68.50 | 68.61 | 7,842,455 | -2.31(-3.26%) |
Jun 17, 2021 | 73.23 | 73.78 | 70.08 | 70.92 | 4,408,836 | -2.60(-3.54%) |
Jun 16, 2021 | 73.73 | 74.40 | 71.98 | 73.52 | 3,685,946 | -0.76(-1.02%) |
Jun 15, 2021 | 74.55 | 75.60 | 73.60 | 74.27 | 3,124,267 | +0.32(+0.43%) |
Jun 14, 2021 | 73.70 | 74.59 | 73.31 | 73.96 | 3,369,247 | +0.60(+0.81%) |
Jun 11, 2021 | 74.49 | 74.78 | 73.32 | 73.36 | 2,433,779 | -0.59(-0.79%) |
Jun 10, 2021 | 75.29 | 75.99 | 73.35 | 73.95 | 3,216,905 | +0.01(+0.01%) |
Jun 09, 2021 | 75.46 | 75.93 | 73.91 | 73.94 | 3,733,476 | -1.20(-1.60%) |
Jun 08, 2021 | 74.36 | 75.38 | 72.98 | 75.14 | 3,543,089 | +0.51(+0.69%) |
Jun 07, 2021 | 75.04 | 75.83 | 74.38 | 74.63 | 2,878,132 | -0.50(-0.66%) |
Jun 04, 2021 | 75.57 | 76.04 | 73.97 | 75.12 | 3,301,943 | -0.07(-0.10%) |
Jun 03, 2021 | 75.74 | 76.67 | 75.04 | 75.20 | 3,354,357 | -0.97(-1.27%) |
Jun 02, 2021 | 74.74 | 76.52 | 73.81 | 76.16 | 3,812,659 | +1.99(+2.69%) |