Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.54 | 62.71 | 61.73 | 62.27 | 706,816 | -0.16(-0.25%) |
Aug 30, 2021 | 61.46 | 62.44 | 61.33 | 62.42 | 301,634 | +1.18(+1.93%) |
Aug 27, 2021 | 60.76 | 61.52 | 60.73 | 61.24 | 196,175 | +0.56(+0.92%) |
Aug 26, 2021 | 60.57 | 61.03 | 60.46 | 60.68 | 187,840 | -0.01(-0.02%) |
Aug 25, 2021 | 60.98 | 61.17 | 60.45 | 60.69 | 241,316 | -0.34(-0.55%) |
Aug 24, 2021 | 61.97 | 62.19 | 61.01 | 61.03 | 314,736 | -0.94(-1.52%) |
Aug 23, 2021 | 61.79 | 62.38 | 61.58 | 61.97 | 641,155 | +0.26(+0.42%) |
Aug 20, 2021 | 61.41 | 62.07 | 60.89 | 61.71 | 360,795 | -0.03(-0.05%) |
Aug 19, 2021 | 61.10 | 61.83 | 61.08 | 61.73 | 446,800 | +0.20(+0.33%) |
Aug 18, 2021 | 62.37 | 62.73 | 61.28 | 61.53 | 297,288 | -0.90(-1.45%) |
Aug 17, 2021 | 62.40 | 62.84 | 62.22 | 62.43 | 397,947 | -0.28(-0.45%) |
Aug 16, 2021 | 62.87 | 63.20 | 62.45 | 62.71 | 217,647 | -0.19(-0.30%) |
Aug 13, 2021 | 62.94 | 63.05 | 62.55 | 62.90 | 158,730 | +0.22(+0.36%) |
Aug 12, 2021 | 62.88 | 62.88 | 62.32 | 62.68 | 199,871 | +0.06(+0.09%) |
Aug 11, 2021 | 62.71 | 62.85 | 62.32 | 62.62 | 227,941 | +0.19(+0.30%) |
Aug 10, 2021 | 63.49 | 63.49 | 62.32 | 62.43 | 117,720 | -1.05(-1.66%) |
Aug 09, 2021 | 63.38 | 63.63 | 62.91 | 63.49 | 158,279 | -0.07(-0.10%) |
Aug 06, 2021 | 63.93 | 64.22 | 63.50 | 63.55 | 212,326 | -0.21(-0.32%) |
Aug 05, 2021 | 63.29 | 63.98 | 62.97 | 63.76 | 184,687 | +0.93(+1.48%) |
Aug 04, 2021 | 63.24 | 63.73 | 62.62 | 62.82 | 192,703 | -0.74(-1.16%) |
Aug 03, 2021 | 63.50 | 63.70 | 63.14 | 63.56 | 124,512 | +0.07(+0.12%) |
Aug 02, 2021 | 63.97 | 64.30 | 63.37 | 63.49 | 154,457 | -0.22(-0.35%) |
Jul 30, 2021 | 63.70 | 64.57 | 63.60 | 63.71 | 272,797 | +0.09(+0.15%) |
Jul 29, 2021 | 63.39 | 64.11 | 63.13 | 63.62 | 169,069 | +0.28(+0.44%) |
Jul 28, 2021 | 63.45 | 63.61 | 62.83 | 63.34 | 247,031 | +0.20(+0.32%) |
Jul 27, 2021 | 62.65 | 63.45 | 62.65 | 63.13 | 183,044 | +0.16(+0.25%) |
Jul 26, 2021 | 63.50 | 63.99 | 62.81 | 62.97 | 202,173 | -0.42(-0.66%) |
Jul 23, 2021 | 62.89 | 63.54 | 62.51 | 63.39 | 153,178 | +0.75(+1.19%) |
Jul 22, 2021 | 62.58 | 63.05 | 62.29 | 62.65 | 238,223 | -0.14(-0.22%) |
Jul 21, 2021 | 63.38 | 63.74 | 62.61 | 62.79 | 229,756 | -0.67(-1.06%) |
Jul 20, 2021 | 61.86 | 63.98 | 61.62 | 63.46 | 495,183 | +1.91(+3.10%) |
Jul 19, 2021 | 61.93 | 62.44 | 61.15 | 61.55 | 294,145 | -0.90(-1.45%) |
Jul 16, 2021 | 62.66 | 62.90 | 62.16 | 62.45 | 249,304 | +0.15(+0.24%) |
Jul 15, 2021 | 62.24 | 62.46 | 61.73 | 62.30 | 189,825 | +0.30(+0.48%) |
Jul 14, 2021 | 61.64 | 62.37 | 61.59 | 62.00 | 194,706 | +0.27(+0.44%) |
Jul 13, 2021 | 62.45 | 62.54 | 61.62 | 61.73 | 265,835 | -0.96(-1.53%) |
Jul 12, 2021 | 62.37 | 62.91 | 62.37 | 62.69 | 215,664 | +0.43(+0.69%) |
Jul 09, 2021 | 61.33 | 62.32 | 61.19 | 62.27 | 193,682 | +1.01(+1.64%) |
Jul 08, 2021 | 61.06 | 61.89 | 60.69 | 61.26 | 307,816 | -0.28(-0.45%) |
Jul 07, 2021 | 61.31 | 61.58 | 60.97 | 61.54 | 343,619 | +0.45(+0.73%) |
Jul 06, 2021 | 60.82 | 61.30 | 60.11 | 61.09 | 197,699 | +0.74(+1.22%) |
Jul 02, 2021 | 60.42 | 60.74 | 60.07 | 60.35 | 164,253 | +0.22(+0.37%) |
Jul 01, 2021 | 60.16 | 60.81 | 59.97 | 60.13 | 212,118 | +0.00(+0.00%) |
Jun 30, 2021 | 60.62 | 61.04 | 60.08 | 60.13 | 330,715 | -0.70(-1.15%) |
Jun 29, 2021 | 60.90 | 61.35 | 60.67 | 60.83 | 275,709 | -0.02(-0.03%) |
Jun 28, 2021 | 61.51 | 61.67 | 60.30 | 60.85 | 356,264 | -0.51(-0.83%) |
Jun 25, 2021 | 60.77 | 61.51 | 60.73 | 61.36 | 2,189,920 | +0.51(+0.84%) |
Jun 24, 2021 | 61.13 | 61.16 | 60.35 | 60.85 | 180,885 | -0.08(-0.14%) |
Jun 23, 2021 | 61.06 | 61.66 | 60.88 | 60.93 | 242,918 | -0.36(-0.59%) |
Jun 22, 2021 | 61.53 | 61.61 | 61.23 | 61.29 | 168,034 | -0.37(-0.60%) |
Jun 21, 2021 | 60.77 | 62.03 | 60.39 | 61.66 | 360,445 | +1.34(+2.23%) |
Jun 18, 2021 | 61.50 | 61.83 | 60.32 | 60.32 | 532,631 | -1.31(-2.12%) |
Jun 17, 2021 | 61.06 | 61.85 | 60.99 | 61.63 | 326,630 | +0.41(+0.67%) |
Jun 16, 2021 | 62.53 | 62.53 | 61.21 | 61.22 | 320,110 | -1.01(-1.62%) |
Jun 15, 2021 | 62.74 | 62.79 | 61.88 | 62.23 | 319,434 | -0.21(-0.34%) |
Jun 14, 2021 | 61.69 | 62.44 | 61.29 | 62.44 | 340,057 | +0.77(+1.25%) |
Jun 11, 2021 | 61.37 | 61.79 | 61.11 | 61.67 | 205,528 | -0.03(-0.05%) |
Jun 10, 2021 | 61.15 | 62.00 | 60.84 | 61.70 | 293,698 | +0.57(+0.93%) |
Jun 09, 2021 | 61.41 | 61.45 | 61.01 | 61.14 | 201,027 | +0.00(+0.00%) |
Jun 08, 2021 | 60.53 | 61.29 | 60.53 | 61.14 | 321,559 | +0.74(+1.23%) |
Jun 07, 2021 | 60.09 | 60.79 | 60.09 | 60.39 | 212,490 | +0.42(+0.70%) |
Jun 04, 2021 | 60.22 | 60.22 | 59.71 | 59.98 | 254,617 | -0.05(-0.08%) |
Jun 03, 2021 | 59.96 | 60.39 | 59.63 | 60.02 | 277,255 | -0.09(-0.15%) |
Jun 02, 2021 | 59.81 | 60.25 | 59.48 | 60.12 | 273,909 | +0.67(+1.12%) |