Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.99 | 61.99 | 61.55 | 61.55 | 1,812 | -0.90(-1.45%) |
Aug 30, 2021 | 62.30 | 63.59 | 62.30 | 62.46 | 5,092 | +0.00(+0.00%) |
Aug 27, 2021 | 61.87 | 63.79 | 61.87 | 62.46 | 7,669 | +1.53(+2.51%) |
Aug 26, 2021 | 62.46 | 62.77 | 60.93 | 60.93 | 12,824 | -1.34(-2.16%) |
Aug 25, 2021 | 62.61 | 63.17 | 62.01 | 62.27 | 4,324 | -0.34(-0.54%) |
Aug 24, 2021 | 62.77 | 64.51 | 62.01 | 62.61 | 8,012 | +0.07(+0.12%) |
Aug 23, 2021 | 62.59 | 64.55 | 62.53 | 62.53 | 10,357 | -0.55(-0.87%) |
Aug 20, 2021 | 64.94 | 65.25 | 62.48 | 63.08 | 19,146 | -1.64(-2.53%) |
Aug 19, 2021 | 64.81 | 67.06 | 63.31 | 64.72 | 5,028 | +0.25(+0.39%) |
Aug 18, 2021 | 63.59 | 66.09 | 63.54 | 64.47 | 9,158 | +0.39(+0.61%) |
Aug 17, 2021 | 61.34 | 65.64 | 61.12 | 64.08 | 22,393 | +2.43(+3.94%) |
Aug 16, 2021 | 61.73 | 62.43 | 61.08 | 61.65 | 2,463 | -1.16(-1.85%) |
Aug 13, 2021 | 62.56 | 64.45 | 62.56 | 62.81 | 3,186 | -0.45(-0.70%) |
Aug 12, 2021 | 64.09 | 64.14 | 62.65 | 63.26 | 7,221 | -1.48(-2.29%) |
Aug 11, 2021 | 63.86 | 65.11 | 61.79 | 64.74 | 15,228 | +1.21(+1.90%) |
Aug 10, 2021 | 61.22 | 63.92 | 61.22 | 63.54 | 11,698 | +2.61(+4.28%) |
Aug 09, 2021 | 59.45 | 60.93 | 59.45 | 60.93 | 6,381 | -0.01(-0.02%) |
Aug 06, 2021 | 59.83 | 62.15 | 59.83 | 60.94 | 11,543 | +1.51(+2.54%) |
Aug 05, 2021 | 59.11 | 59.95 | 58.66 | 59.43 | 7,944 | +0.36(+0.61%) |
Aug 04, 2021 | 58.61 | 60.20 | 58.41 | 59.07 | 4,575 | -0.28(-0.47%) |
Aug 03, 2021 | 59.36 | 60.24 | 58.82 | 59.34 | 2,696 | -0.02(-0.03%) |
Aug 02, 2021 | 59.47 | 60.52 | 59.36 | 59.36 | 3,714 | -0.23(-0.39%) |
Jul 30, 2021 | 60.06 | 60.29 | 59.15 | 59.59 | 2,430 | -0.88(-1.46%) |
Jul 29, 2021 | 61.79 | 61.79 | 60.02 | 60.48 | 1,647 | -0.16(-0.26%) |
Jul 28, 2021 | 61.00 | 61.00 | 60.63 | 60.63 | 1,364 | -0.32(-0.53%) |
Jul 27, 2021 | 61.19 | 62.15 | 60.32 | 60.96 | 2,317 | -0.60(-0.98%) |
Jul 26, 2021 | 61.91 | 63.05 | 61.56 | 61.56 | 1,965 | -0.40(-0.64%) |
Jul 23, 2021 | 63.99 | 63.99 | 61.96 | 61.96 | 1,601 | -0.62(-0.99%) |
Jul 22, 2021 | 61.51 | 62.92 | 61.51 | 62.58 | 6,206 | +0.85(+1.38%) |
Jul 21, 2021 | 62.15 | 62.19 | 61.40 | 61.73 | 5,027 | +0.32(+0.53%) |
Jul 20, 2021 | 60.72 | 63.20 | 60.72 | 61.40 | 12,915 | +1.28(+2.13%) |
Jul 19, 2021 | 61.87 | 62.87 | 59.83 | 60.12 | 4,758 | -1.65(-2.67%) |
Jul 16, 2021 | 63.58 | 63.84 | 61.76 | 61.77 | 7,642 | -1.31(-2.07%) |
Jul 15, 2021 | 63.02 | 63.43 | 62.16 | 63.08 | 10,980 | +0.64(+1.02%) |
Jul 14, 2021 | 61.95 | 63.12 | 61.95 | 62.44 | 10,420 | +0.07(+0.12%) |
Jul 13, 2021 | 64.21 | 64.46 | 62.16 | 62.37 | 18,616 | -1.17(-1.84%) |
Jul 12, 2021 | 63.95 | 64.74 | 63.54 | 63.54 | 3,711 | -0.82(-1.27%) |
Jul 09, 2021 | 64.46 | 65.10 | 64.16 | 64.35 | 6,162 | -0.03(-0.04%) |
Jul 08, 2021 | 64.45 | 64.45 | 64.18 | 64.38 | 4,178 | -0.45(-0.70%) |
Jul 07, 2021 | 65.59 | 65.86 | 64.84 | 64.84 | 5,966 | -0.58(-0.89%) |
Jul 06, 2021 | 66.25 | 66.32 | 65.17 | 65.42 | 5,844 | -0.42(-0.63%) |
Jul 02, 2021 | 67.46 | 67.46 | 65.44 | 65.84 | 11,035 | -1.87(-2.77%) |
Jul 01, 2021 | 66.36 | 68.51 | 66.36 | 67.71 | 27,549 | +1.56(+2.36%) |
Jun 30, 2021 | 64.37 | 68.54 | 64.37 | 66.15 | 28,464 | +1.65(+2.56%) |
Jun 29, 2021 | 65.21 | 66.16 | 64.05 | 64.50 | 5,343 | -0.31(-0.47%) |
Jun 28, 2021 | 65.19 | 66.03 | 63.68 | 64.81 | 8,517 | -1.10(-1.67%) |
Jun 25, 2021 | 64.28 | 66.50 | 63.65 | 65.91 | 102,657 | +1.47(+2.29%) |
Jun 24, 2021 | 64.68 | 65.03 | 64.19 | 64.44 | 7,016 | -0.28(-0.43%) |
Jun 23, 2021 | 65.03 | 65.03 | 63.03 | 64.71 | 7,818 | +0.53(+0.82%) |
Jun 22, 2021 | 63.91 | 65.76 | 63.54 | 64.19 | 4,663 | +0.52(+0.82%) |
Jun 21, 2021 | 64.74 | 65.37 | 63.44 | 63.67 | 5,926 | -0.89(-1.38%) |
Jun 18, 2021 | 63.66 | 64.70 | 63.64 | 64.56 | 13,943 | -0.50(-0.77%) |
Jun 17, 2021 | 66.30 | 66.89 | 64.47 | 65.06 | 4,088 | -0.66(-1.01%) |
Jun 16, 2021 | 63.78 | 67.69 | 63.78 | 65.72 | 5,626 | -0.64(-0.96%) |
Jun 15, 2021 | 65.93 | 66.50 | 64.73 | 66.36 | 4,379 | +1.95(+3.02%) |
Jun 14, 2021 | 64.29 | 66.09 | 63.77 | 64.41 | 4,668 | -0.29(-0.44%) |
Jun 11, 2021 | 72.81 | 72.81 | 62.81 | 64.70 | 40,626 | -2.70(-4.01%) |
Jun 10, 2021 | 64.61 | 67.53 | 64.61 | 67.40 | 22,377 | +2.93(+4.54%) |
Jun 09, 2021 | 65.07 | 65.07 | 63.97 | 64.48 | 4,447 | -1.05(-1.61%) |
Jun 08, 2021 | 65.11 | 65.85 | 65.11 | 65.53 | 9,136 | +0.71(+1.10%) |
Jun 07, 2021 | 63.60 | 65.88 | 63.59 | 64.82 | 4,988 | +1.66(+2.63%) |
Jun 04, 2021 | 62.67 | 63.16 | 60.29 | 63.16 | 12,010 | +0.77(+1.23%) |
Jun 03, 2021 | 62.63 | 63.13 | 62.12 | 62.39 | 6,161 | -0.27(-0.43%) |
Jun 02, 2021 | 61.84 | 62.66 | 61.84 | 62.66 | 4,935 | +1.38(+2.24%) |