Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.18 | 62.84 | 62.18 | 62.39 | 1,187,470 | +0.14(+0.22%) |
Aug 30, 2021 | 63.44 | 63.44 | 62.07 | 62.25 | 1,371,899 | -1.43(-2.25%) |
Aug 27, 2021 | 64.76 | 64.87 | 63.51 | 63.68 | 1,412,905 | -1.26(-1.94%) |
Aug 26, 2021 | 64.45 | 65.08 | 64.17 | 64.94 | 1,574,265 | +0.77(+1.20%) |
Aug 25, 2021 | 64.21 | 64.45 | 63.93 | 64.17 | 976,444 | -0.07(-0.11%) |
Aug 24, 2021 | 64.49 | 64.63 | 64.07 | 64.24 | 1,058,843 | -0.45(-0.70%) |
Aug 23, 2021 | 66.30 | 66.30 | 64.42 | 64.69 | 1,749,745 | -1.99(-2.99%) |
Aug 20, 2021 | 67.70 | 67.77 | 66.51 | 66.69 | 1,794,442 | -1.43(-2.10%) |
Aug 19, 2021 | 69.52 | 69.61 | 67.46 | 68.12 | 2,946,393 | -0.66(-0.97%) |
Aug 18, 2021 | 67.67 | 68.87 | 67.14 | 68.78 | 1,855,441 | +1.33(+1.97%) |
Aug 17, 2021 | 67.35 | 68.36 | 66.93 | 67.46 | 2,000,919 | +1.19(+1.79%) |
Aug 16, 2021 | 66.79 | 68.19 | 66.27 | 66.27 | 1,655,013 | -0.07(-0.11%) |
Aug 13, 2021 | 66.72 | 66.89 | 66.23 | 66.34 | 988,208 | -0.49(-0.73%) |
Aug 12, 2021 | 67.53 | 68.02 | 66.69 | 66.83 | 1,201,680 | -0.49(-0.73%) |
Aug 11, 2021 | 66.58 | 67.81 | 66.43 | 67.32 | 1,548,176 | +0.21(+0.31%) |
Aug 10, 2021 | 66.23 | 67.53 | 66.09 | 67.11 | 1,363,075 | +0.73(+1.11%) |
Aug 09, 2021 | 66.51 | 66.90 | 66.20 | 66.37 | 914,971 | -0.31(-0.47%) |
Aug 06, 2021 | 66.58 | 67.07 | 66.20 | 66.69 | 1,177,299 | +0.66(+1.01%) |
Aug 05, 2021 | 66.65 | 66.86 | 66.01 | 66.02 | 1,209,852 | -0.87(-1.31%) |
Aug 04, 2021 | 67.11 | 67.53 | 66.58 | 66.90 | 1,847,516 | -0.21(-0.31%) |
Aug 03, 2021 | 67.67 | 68.89 | 67.11 | 67.11 | 2,106,559 | -0.87(-1.29%) |
Aug 02, 2021 | 67.35 | 68.16 | 67.11 | 67.98 | 1,487,444 | +0.00(+0.00%) |
Jul 30, 2021 | 68.78 | 68.78 | 67.76 | 67.98 | 1,586,204 | +0.73(+1.09%) |
Jul 29, 2021 | 67.74 | 67.74 | 66.83 | 67.25 | 1,212,186 | -0.24(-0.36%) |
Jul 28, 2021 | 67.63 | 68.47 | 66.90 | 67.49 | 2,344,943 | -0.56(-0.82%) |
Jul 27, 2021 | 66.69 | 69.55 | 66.68 | 68.05 | 2,535,270 | +1.50(+2.26%) |
Jul 26, 2021 | 66.97 | 67.25 | 66.41 | 66.55 | 1,404,655 | -0.14(-0.21%) |
Jul 23, 2021 | 67.77 | 68.23 | 66.58 | 66.69 | 1,511,073 | -1.64(-2.40%) |
Jul 22, 2021 | 69.17 | 69.17 | 68.26 | 68.33 | 1,313,947 | -0.94(-1.36%) |
Jul 21, 2021 | 70.43 | 70.53 | 69.20 | 69.27 | 1,686,661 | -1.05(-1.49%) |
Jul 20, 2021 | 71.58 | 72.28 | 69.68 | 70.32 | 2,405,537 | -1.61(-2.24%) |
Jul 19, 2021 | 72.21 | 73.00 | 71.76 | 71.93 | 3,566,044 | +1.12(+1.58%) |
Jul 16, 2021 | 69.34 | 70.93 | 68.96 | 70.81 | 1,846,315 | +1.12(+1.60%) |
Jul 15, 2021 | 68.78 | 70.45 | 68.68 | 69.69 | 2,306,563 | +0.94(+1.37%) |
Jul 14, 2021 | 68.05 | 69.03 | 67.77 | 68.75 | 1,524,898 | -0.24(-0.35%) |
Jul 13, 2021 | 69.13 | 69.27 | 67.81 | 68.99 | 1,955,906 | +0.00(+0.00%) |
Jul 12, 2021 | 68.96 | 69.56 | 68.78 | 68.99 | 1,035,003 | -0.52(-0.75%) |
Jul 09, 2021 | 70.60 | 70.85 | 69.31 | 69.52 | 1,344,339 | -0.80(-1.14%) |
Jul 08, 2021 | 71.58 | 72.07 | 70.04 | 70.32 | 2,640,485 | +0.73(+1.05%) |
Jul 07, 2021 | 68.99 | 70.32 | 68.85 | 69.59 | 1,676,462 | -0.31(-0.45%) |
Jul 06, 2021 | 70.22 | 71.30 | 69.73 | 69.90 | 1,170,782 | -0.56(-0.79%) |
Jul 02, 2021 | 71.34 | 71.39 | 70.34 | 70.46 | 1,006,114 | -1.64(-2.28%) |
Jul 01, 2021 | 72.35 | 72.88 | 71.93 | 72.10 | 953,641 | -0.03(-0.05%) |
Jun 30, 2021 | 72.03 | 72.42 | 71.86 | 72.14 | 700,944 | +0.17(+0.24%) |
Jun 29, 2021 | 72.56 | 72.87 | 71.95 | 71.96 | 718,401 | -0.49(-0.68%) |
Jun 28, 2021 | 73.75 | 73.75 | 72.42 | 72.45 | 1,121,857 | -1.82(-2.45%) |
Jun 25, 2021 | 73.89 | 74.55 | 73.75 | 74.27 | 940,229 | +0.17(+0.24%) |
Jun 24, 2021 | 74.17 | 74.45 | 73.43 | 74.10 | 1,109,247 | -0.98(-1.30%) |
Jun 23, 2021 | 75.11 | 75.36 | 74.53 | 75.08 | 1,044,548 | -0.03(-0.05%) |
Jun 22, 2021 | 76.61 | 76.75 | 74.94 | 75.11 | 1,107,809 | -1.43(-1.87%) |
Jun 21, 2021 | 77.45 | 78.45 | 76.40 | 76.54 | 1,197,389 | -0.98(-1.26%) |
Jun 18, 2021 | 77.03 | 77.86 | 76.58 | 77.52 | 2,050,375 | +1.22(+1.60%) |
Jun 17, 2021 | 78.78 | 78.82 | 75.84 | 76.30 | 1,764,212 | -2.03(-2.59%) |
Jun 16, 2021 | 77.56 | 79.92 | 77.03 | 78.33 | 1,669,040 | +0.56(+0.72%) |
Jun 15, 2021 | 76.89 | 78.08 | 76.75 | 77.77 | 730,775 | +1.05(+1.37%) |
Jun 14, 2021 | 78.05 | 78.57 | 76.72 | 76.72 | 632,918 | -1.54(-1.97%) |
Jun 11, 2021 | 78.64 | 78.96 | 78.26 | 78.26 | 825,227 | -0.38(-0.49%) |
Jun 10, 2021 | 80.14 | 80.39 | 78.62 | 78.64 | 1,395,078 | -1.71(-2.13%) |
Jun 09, 2021 | 79.72 | 80.42 | 79.34 | 80.35 | 800,512 | -0.07(-0.09%) |
Jun 08, 2021 | 79.58 | 81.19 | 79.16 | 80.42 | 924,453 | -0.03(-0.04%) |
Jun 07, 2021 | 81.26 | 81.54 | 80.45 | 80.46 | 906,107 | -0.42(-0.52%) |
Jun 04, 2021 | 82.83 | 82.92 | 80.70 | 80.88 | 1,395,478 | -2.97(-3.54%) |
Jun 03, 2021 | 83.53 | 84.65 | 82.90 | 83.85 | 2,015,601 | +1.71(+2.09%) |
Jun 02, 2021 | 82.17 | 82.97 | 81.66 | 82.14 | 1,154,682 | -0.31(-0.38%) |