Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.07 | 65.28 | 64.01 | 64.28 | 2,629,492 | +0.30(+0.47%) |
Aug 30, 2021 | 64.06 | 64.16 | 63.77 | 63.98 | 3,890,892 | -0.03(-0.05%) |
Aug 27, 2021 | 63.73 | 64.07 | 63.64 | 64.01 | 1,270,173 | +0.32(+0.50%) |
Aug 26, 2021 | 63.55 | 63.92 | 63.30 | 63.69 | 999,112 | +0.33(+0.52%) |
Aug 25, 2021 | 63.93 | 64.07 | 63.31 | 63.36 | 2,053,849 | -0.48(-0.75%) |
Aug 24, 2021 | 63.56 | 63.96 | 63.21 | 63.84 | 568,074 | +0.19(+0.30%) |
Aug 23, 2021 | 63.58 | 63.71 | 63.18 | 63.65 | 788,688 | -0.05(-0.08%) |
Aug 20, 2021 | 63.42 | 63.85 | 63.27 | 63.70 | 1,595,345 | +0.28(+0.44%) |
Aug 19, 2021 | 63.14 | 63.48 | 62.85 | 63.42 | 1,460,626 | +0.40(+0.63%) |
Aug 18, 2021 | 63.82 | 63.82 | 62.86 | 63.02 | 934,541 | -0.79(-1.24%) |
Aug 17, 2021 | 63.35 | 64.01 | 63.17 | 63.81 | 753,862 | +0.44(+0.69%) |
Aug 16, 2021 | 63.50 | 63.80 | 63.23 | 63.37 | 1,848,060 | -0.23(-0.36%) |
Aug 13, 2021 | 62.66 | 64.09 | 62.66 | 63.60 | 967,346 | +0.01(+0.02%) |
Aug 12, 2021 | 63.95 | 64.04 | 63.44 | 63.59 | 1,315,770 | -0.32(-0.50%) |
Aug 11, 2021 | 63.61 | 63.95 | 63.42 | 63.91 | 1,238,388 | +0.35(+0.55%) |
Aug 10, 2021 | 63.84 | 63.99 | 63.31 | 63.56 | 1,261,246 | -0.07(-0.11%) |
Aug 09, 2021 | 64.06 | 64.15 | 63.53 | 63.63 | 1,143,223 | -0.55(-0.86%) |
Aug 06, 2021 | 64.26 | 64.54 | 64.09 | 64.18 | 597,574 | +0.10(+0.16%) |
Aug 05, 2021 | 63.91 | 64.37 | 63.73 | 64.08 | 358,793 | +0.11(+0.17%) |
Aug 04, 2021 | 63.95 | 64.55 | 63.85 | 63.97 | 778,382 | -0.02(-0.03%) |
Aug 03, 2021 | 64.22 | 64.95 | 63.91 | 63.99 | 747,967 | +0.31(+0.49%) |
Jul 30, 2021 | 63.68 | 63.68 | 63.68 | 0 | +0.26(+0.41%) | |
Jul 29, 2021 | 63.73 | 63.97 | 63.40 | 63.42 | 707,531 | -0.39(-0.61%) |
Jul 28, 2021 | 64.41 | 64.47 | 63.62 | 63.81 | 451,588 | -0.64(-0.99%) |
Jul 27, 2021 | 64.45 | 64.57 | 63.83 | 64.45 | 440,628 | +0.08(+0.12%) |
Jul 26, 2021 | 64.40 | 64.60 | 64.14 | 64.37 | 654,478 | -0.12(-0.19%) |
Jul 23, 2021 | 64.50 | 64.91 | 64.10 | 64.49 | 900,708 | -0.06(-0.09%) |
Jul 22, 2021 | 64.44 | 64.68 | 63.57 | 64.55 | 1,335,306 | +0.12(+0.19%) |
Jul 21, 2021 | 66.89 | 67.36 | 64.29 | 64.43 | 3,682,800 | -2.53(-3.78%) |
Jul 20, 2021 | 66.98 | 67.59 | 66.86 | 66.96 | 1,099,537 | -0.24(-0.36%) |
Jul 19, 2021 | 67.22 | 67.35 | 66.85 | 67.20 | 1,156,542 | -0.02(-0.03%) |
Jul 16, 2021 | 66.63 | 67.45 | 66.42 | 67.22 | 735,158 | +0.62(+0.93%) |
Jul 15, 2021 | 66.60 | 66.64 | 65.49 | 66.60 | 1,176,344 | -0.24(-0.36%) |
Jul 14, 2021 | 66.57 | 67.20 | 66.44 | 66.84 | 660,747 | +0.04(+0.06%) |
Jul 13, 2021 | 66.66 | 66.93 | 66.44 | 66.80 | 734,362 | +0.35(+0.53%) |
Jul 12, 2021 | 66.95 | 67.16 | 66.33 | 66.45 | 1,031,739 | -0.24(-0.36%) |
Jul 09, 2021 | 67.04 | 67.11 | 66.34 | 66.69 | 419,181 | -0.18(-0.27%) |
Jul 08, 2021 | 66.48 | 66.91 | 66.21 | 66.87 | 866,649 | +0.21(+0.32%) |
Jul 07, 2021 | 67.00 | 67.06 | 66.13 | 66.66 | 754,661 | +0.11(+0.17%) |
Jul 06, 2021 | 66.10 | 66.75 | 65.81 | 66.55 | 1,386,370 | +0.52(+0.79%) |
Jul 05, 2021 | 66.42 | 66.42 | 65.85 | 66.03 | 135,173 | -0.24(-0.36%) |
Jul 02, 2021 | 66.15 | 66.39 | 65.78 | 66.27 | 1,926,726 | +0.37(+0.56%) |
Jun 30, 2021 | 65.90 | 65.90 | 65.90 | 0 | +0.40(+0.61%) | |
Jun 29, 2021 | 65.47 | 66.08 | 65.25 | 65.50 | 779,560 | +0.38(+0.58%) |
Jun 28, 2021 | 65.45 | 65.65 | 64.73 | 65.12 | 781,418 | +0.44(+0.68%) |
Jun 25, 2021 | 64.42 | 64.71 | 64.25 | 64.68 | 525,136 | +0.10(+0.15%) |
Jun 24, 2021 | 64.95 | 65.20 | 64.33 | 64.58 | 767,786 | -0.06(-0.09%) |
Jun 23, 2021 | 64.45 | 64.71 | 63.95 | 64.64 | 1,656,743 | +0.25(+0.39%) |
Jun 22, 2021 | 64.47 | 64.64 | 63.88 | 64.39 | 1,780,972 | -0.01(-0.02%) |
Jun 21, 2021 | 63.98 | 64.64 | 63.82 | 64.40 | 951,011 | +0.59(+0.92%) |
Jun 18, 2021 | 63.82 | 64.56 | 63.56 | 63.81 | 2,883,385 | -0.30(-0.47%) |
Jun 17, 2021 | 63.40 | 64.28 | 63.38 | 64.11 | 3,149,710 | +0.60(+0.94%) |
Jun 16, 2021 | 63.75 | 64.24 | 63.29 | 63.51 | 4,506,010 | -0.29(-0.45%) |
Jun 15, 2021 | 62.60 | 63.83 | 62.53 | 63.80 | 814,714 | +1.24(+1.98%) |
Jun 14, 2021 | 62.45 | 62.70 | 62.19 | 62.56 | 2,387,467 | +0.06(+0.10%) |
Jun 11, 2021 | 62.39 | 62.81 | 62.15 | 62.50 | 898,462 | +0.15(+0.24%) |
Jun 10, 2021 | 62.67 | 62.73 | 62.11 | 62.35 | 574,030 | -0.12(-0.19%) |
Jun 09, 2021 | 62.75 | 62.83 | 62.13 | 62.47 | 6,102,196 | -0.78(-1.23%) |
Jun 08, 2021 | 63.92 | 64.00 | 63.24 | 63.25 | 1,067,766 | -0.49(-0.77%) |
Jun 07, 2021 | 63.29 | 63.90 | 63.17 | 63.74 | 794,562 | +0.66(+1.05%) |
Jun 04, 2021 | 62.54 | 63.12 | 62.32 | 63.08 | 4,240,517 | +0.72(+1.15%) |
Jun 03, 2021 | 61.78 | 62.53 | 61.78 | 62.36 | 4,775,340 | +0.46(+0.74%) |
Jun 02, 2021 | 62.15 | 62.49 | 61.74 | 61.90 | 3,869,529 | -0.10(-0.16%) |