Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 77.98 | 77.98 | 77.98 | 0 | +0.03(+0.04%) | |
Aug 30, 2021 | 77.94 | 77.97 | 77.93 | 77.95 | 5,799,416 | +0.03(+0.04%) |
Aug 27, 2021 | 77.93 | 77.95 | 77.88 | 77.92 | 3,099,859 | +0.01(+0.01%) |
Aug 26, 2021 | 77.88 | 77.96 | 77.84 | 77.91 | 3,700,164 | +0.11(+0.14%) |
Aug 25, 2021 | 77.82 | 77.87 | 77.80 | 77.80 | 1,608,065 | -0.02(-0.03%) |
Aug 24, 2021 | 77.85 | 77.86 | 77.82 | 77.82 | 1,178,210 | -0.03(-0.04%) |
Aug 23, 2021 | 77.79 | 77.86 | 77.79 | 77.85 | 1,202,364 | +0.06(+0.08%) |
Aug 20, 2021 | 77.52 | 77.80 | 77.52 | 77.79 | 1,309,505 | +0.09(+0.12%) |
Aug 19, 2021 | 77.75 | 77.80 | 77.70 | 77.70 | 1,431,238 | -0.02(-0.03%) |
Aug 18, 2021 | 77.71 | 77.77 | 77.71 | 77.72 | 874,830 | +0.00(+0.00%) |
Aug 17, 2021 | 77.69 | 77.74 | 77.68 | 77.72 | 609,787 | +0.04(+0.05%) |
Aug 16, 2021 | 77.70 | 77.76 | 77.67 | 77.68 | 722,953 | -0.05(-0.06%) |
Aug 13, 2021 | 77.66 | 77.75 | 77.62 | 77.73 | 754,089 | +0.09(+0.12%) |
Aug 12, 2021 | 77.63 | 77.68 | 77.35 | 77.64 | 1,619,345 | +0.06(+0.08%) |
Aug 11, 2021 | 77.68 | 77.70 | 77.44 | 77.58 | 2,613,536 | -0.04(-0.05%) |
Aug 10, 2021 | 77.68 | 77.71 | 77.57 | 77.62 | 1,830,745 | -0.05(-0.06%) |
Aug 09, 2021 | 77.65 | 77.69 | 77.65 | 77.67 | 872,219 | +0.02(+0.03%) |
Aug 06, 2021 | 77.74 | 77.74 | 77.63 | 77.65 | 864,958 | -0.02(-0.03%) |
Aug 05, 2021 | 77.60 | 77.69 | 77.59 | 77.67 | 878,927 | +0.09(+0.12%) |
Aug 04, 2021 | 77.66 | 77.74 | 77.45 | 77.58 | 2,023,543 | -0.08(-0.10%) |
Aug 03, 2021 | 77.66 | 77.74 | 77.59 | 77.66 | 894,977 | +0.01(+0.01%) |
Aug 02, 2021 | 77.70 | 77.70 | 77.61 | 77.65 | 1,156,126 | -0.06(-0.08%) |
Jul 30, 2021 | 77.58 | 77.73 | 77.52 | 77.71 | 1,383,753 | +0.16(+0.21%) |
Jul 29, 2021 | 77.50 | 77.61 | 77.46 | 77.55 | 1,399,203 | +0.09(+0.12%) |
Jul 28, 2021 | 77.59 | 77.65 | 77.45 | 77.46 | 1,782,329 | -0.11(-0.14%) |
Jul 27, 2021 | 77.55 | 77.69 | 77.54 | 77.57 | 2,760,484 | -0.08(-0.10%) |
Jul 26, 2021 | 77.57 | 77.70 | 77.52 | 77.65 | 1,949,682 | -0.04(-0.05%) |
Jul 23, 2021 | 77.51 | 77.70 | 77.51 | 77.69 | 925,830 | +0.09(+0.12%) |
Jul 22, 2021 | 77.57 | 77.70 | 77.57 | 77.60 | 2,857,342 | -0.15(-0.19%) |
Jul 21, 2021 | 77.50 | 77.78 | 77.50 | 77.75 | 2,073,112 | +0.34(+0.44%) |
Jul 20, 2021 | 77.30 | 77.61 | 77.30 | 77.41 | 5,538,597 | +0.02(+0.03%) |
Jul 19, 2021 | 77.59 | 77.75 | 77.32 | 77.39 | 2,102,749 | -0.17(-0.22%) |
Jul 16, 2021 | 77.55 | 77.76 | 77.50 | 77.56 | 1,135,591 | +0.01(+0.01%) |
Jul 15, 2021 | 77.51 | 77.55 | 77.40 | 77.55 | 1,067,166 | +0.10(+0.13%) |
Jul 14, 2021 | 77.51 | 77.54 | 77.45 | 77.45 | 1,510,012 | -0.03(-0.04%) |
Jul 13, 2021 | 77.50 | 77.59 | 77.44 | 77.48 | 1,256,074 | -0.07(-0.09%) |
Jul 12, 2021 | 77.55 | 77.69 | 77.45 | 77.55 | 1,572,642 | -0.07(-0.09%) |
Jul 09, 2021 | 77.52 | 77.62 | 77.45 | 77.62 | 891,507 | +0.10(+0.13%) |
Jul 08, 2021 | 77.40 | 77.53 | 77.30 | 77.52 | 1,112,260 | +0.12(+0.16%) |
Jul 07, 2021 | 77.61 | 77.84 | 77.34 | 77.40 | 2,327,407 | -0.50(-0.64%) |
Jul 06, 2021 | 77.50 | 77.96 | 77.33 | 77.90 | 1,842,691 | +0.41(+0.53%) |
Jul 02, 2021 | 77.49 | 77.53 | 77.31 | 77.49 | 1,283,374 | +0.26(+0.34%) |
Jul 01, 2021 | 77.31 | 77.59 | 77.23 | 77.23 | 1,969,334 | -0.07(-0.09%) |
Jun 30, 2021 | 77.25 | 77.45 | 77.25 | 77.30 | 1,857,992 | -0.10(-0.13%) |
Jun 29, 2021 | 77.26 | 77.42 | 77.18 | 77.40 | 2,408,999 | +0.08(+0.10%) |
Jun 28, 2021 | 77.29 | 77.45 | 77.21 | 77.32 | 1,981,247 | +0.12(+0.16%) |
Jun 25, 2021 | 77.22 | 77.29 | 77.15 | 77.20 | 3,997,840 | -0.01(-0.01%) |
Jun 24, 2021 | 77.29 | 77.49 | 77.17 | 77.21 | 1,855,196 | -0.06(-0.08%) |
Jun 23, 2021 | 77.10 | 77.30 | 77.09 | 77.27 | 1,765,077 | +0.07(+0.09%) |
Jun 22, 2021 | 77.21 | 77.45 | 77.16 | 77.20 | 1,984,241 | +0.00(+0.00%) |
Jun 21, 2021 | 77.22 | 77.58 | 77.10 | 77.20 | 2,159,666 | +0.01(+0.01%) |
Jun 18, 2021 | 77.25 | 77.48 | 77.15 | 77.19 | 5,989,666 | -0.05(-0.06%) |
Jun 17, 2021 | 77.50 | 77.83 | 77.22 | 77.24 | 3,328,140 | -0.63(-0.81%) |
Jun 16, 2021 | 78.00 | 78.10 | 77.80 | 77.87 | 2,304,024 | -0.02(-0.03%) |
Jun 15, 2021 | 78.08 | 78.15 | 77.76 | 77.89 | 3,283,186 | -0.16(-0.20%) |
Jun 14, 2021 | 78.10 | 78.31 | 78.03 | 78.05 | 3,321,086 | +0.00(+0.00%) |
Jun 11, 2021 | 78.15 | 78.23 | 78.00 | 78.05 | 2,381,886 | -0.12(-0.15%) |
Jun 10, 2021 | 78.11 | 78.29 | 78.07 | 78.17 | 2,660,448 | -0.06(-0.08%) |
Jun 09, 2021 | 78.30 | 78.44 | 78.20 | 78.23 | 3,437,330 | -0.12(-0.15%) |
Jun 08, 2021 | 78.18 | 78.50 | 78.15 | 78.35 | 5,814,528 | +0.20(+0.26%) |
Jun 07, 2021 | 78.53 | 78.65 | 77.97 | 78.15 | 26,331,728 | +13.66(+21.18%) |
Jun 04, 2021 | 65.28 | 65.82 | 64.30 | 64.49 | 502,720 | -0.59(-0.91%) |
Jun 03, 2021 | 64.28 | 65.60 | 63.98 | 65.08 | 691,591 | +0.89(+1.39%) |
Jun 02, 2021 | 63.87 | 64.36 | 63.82 | 64.19 | 615,183 | +0.58(+0.91%) |
Jun 01, 2021 | 63.12 | 63.65 | 62.31 | 63.61 | 553,956 | +0.23(+0.36%) |
May 28, 2021 | 62.95 | 63.54 | 62.95 | 63.38 | 348,205 | +0.69(+1.10%) |
May 27, 2021 | 63.39 | 63.47 | 62.69 | 62.69 | 508,968 | -0.42(-0.67%) |
May 26, 2021 | 63.17 | 63.47 | 62.85 | 63.11 | 462,973 | +0.07(+0.11%) |
May 25, 2021 | 63.56 | 63.64 | 62.94 | 63.04 | 637,560 | -0.19(-0.30%) |
May 24, 2021 | 63.02 | 63.57 | 62.91 | 63.23 | 479,108 | +0.49(+0.78%) |
May 21, 2021 | 63.03 | 63.55 | 62.66 | 62.74 | 281,659 | -0.20(-0.32%) |
May 20, 2021 | 62.26 | 63.17 | 62.19 | 62.94 | 565,405 | +0.67(+1.08%) |
May 19, 2021 | 62.03 | 62.87 | 61.60 | 62.27 | 571,249 | -0.13(-0.21%) |
May 18, 2021 | 62.05 | 62.87 | 61.50 | 62.40 | 562,984 | +0.18(+0.29%) |
May 17, 2021 | 62.52 | 62.54 | 61.37 | 62.22 | 413,144 | -0.42(-0.67%) |
May 14, 2021 | 62.19 | 62.98 | 62.10 | 62.64 | 357,818 | +0.69(+1.11%) |
May 13, 2021 | 62.30 | 62.70 | 61.22 | 61.95 | 512,306 | -0.14(-0.23%) |
May 12, 2021 | 62.06 | 62.85 | 61.81 | 62.09 | 418,276 | -0.15(-0.24%) |
May 11, 2021 | 62.17 | 62.79 | 61.73 | 62.24 | 510,156 | -0.40(-0.64%) |
May 10, 2021 | 63.72 | 64.00 | 62.40 | 62.64 | 385,271 | -0.94(-1.48%) |
May 07, 2021 | 63.29 | 63.66 | 62.73 | 63.58 | 559,464 | +0.48(+0.76%) |
May 06, 2021 | 63.57 | 63.84 | 62.92 | 63.10 | 701,006 | -0.55(-0.86%) |
May 05, 2021 | 63.74 | 64.25 | 62.89 | 63.65 | 422,607 | -0.62(-0.96%) |
May 04, 2021 | 64.73 | 65.02 | 63.90 | 64.27 | 333,181 | -0.46(-0.71%) |
May 03, 2021 | 66.53 | 66.53 | 64.69 | 64.73 | 433,963 | -1.76(-2.65%) |
Apr 30, 2021 | 65.31 | 66.64 | 65.17 | 66.49 | 530,200 | +1.10(+1.68%) |
Apr 29, 2021 | 65.46 | 66.07 | 63.80 | 65.39 | 632,921 | +0.41(+0.63%) |
Apr 28, 2021 | 64.62 | 65.83 | 63.19 | 64.98 | 1,401,384 | -0.06(-0.09%) |
Apr 27, 2021 | 66.06 | 66.38 | 64.75 | 65.04 | 1,035,622 | -0.95(-1.44%) |
Apr 26, 2021 | 66.87 | 66.87 | 65.72 | 65.99 | 857,378 | -0.43(-0.65%) |
Apr 23, 2021 | 66.45 | 67.09 | 65.99 | 66.42 | 913,700 | -0.07(-0.11%) |
Apr 22, 2021 | 66.89 | 67.36 | 66.06 | 66.49 | 720,838 | -0.40(-0.60%) |
Apr 21, 2021 | 67.22 | 67.24 | 66.48 | 66.89 | 939,384 | +0.06(+0.09%) |
Apr 20, 2021 | 65.72 | 67.20 | 65.41 | 66.83 | 1,015,600 | +1.07(+1.63%) |
Apr 19, 2021 | 65.46 | 66.06 | 65.33 | 65.76 | 713,415 | +0.29(+0.44%) |
Apr 16, 2021 | 65.80 | 65.93 | 64.97 | 65.47 | 250,800 | -0.03(-0.05%) |
Apr 15, 2021 | 64.30 | 65.58 | 64.28 | 65.50 | 244,241 | +1.66(+2.60%) |
Apr 14, 2021 | 64.43 | 64.80 | 63.84 | 63.84 | 421,067 | -0.54(-0.84%) |
Apr 13, 2021 | 63.92 | 64.60 | 63.72 | 64.38 | 306,557 | +0.84(+1.32%) |
Apr 12, 2021 | 63.31 | 63.69 | 62.39 | 63.54 | 399,162 | +0.32(+0.51%) |
Apr 09, 2021 | 63.59 | 63.71 | 62.58 | 63.22 | 326,500 | -0.38(-0.60%) |
Apr 08, 2021 | 64.28 | 65.12 | 63.34 | 63.60 | 1,056,057 | -0.56(-0.87%) |
Apr 07, 2021 | 64.27 | 64.77 | 63.94 | 64.16 | 254,441 | -0.03(-0.05%) |
Apr 06, 2021 | 63.86 | 64.40 | 63.49 | 64.19 | 467,344 | +0.22(+0.34%) |
Apr 05, 2021 | 64.43 | 64.43 | 63.29 | 63.97 | 400,955 | -0.23(-0.36%) |
Apr 01, 2021 | 62.44 | 64.21 | 61.96 | 64.20 | 1,064,800 | +2.16(+3.48%) |
Mar 31, 2021 | 62.99 | 63.10 | 62.04 | 62.04 | 1,038,062 | -1.07(-1.70%) |
Mar 30, 2021 | 63.01 | 63.75 | 62.93 | 63.11 | 344,073 | -0.14(-0.22%) |
Mar 29, 2021 | 63.48 | 64.55 | 63.23 | 63.25 | 543,679 | -0.17(-0.27%) |
Mar 26, 2021 | 61.76 | 63.46 | 61.30 | 63.42 | 281,300 | +1.76(+2.85%) |
Mar 25, 2021 | 62.22 | 62.40 | 61.30 | 61.66 | 500,762 | -0.53(-0.85%) |
Mar 24, 2021 | 62.65 | 62.91 | 61.60 | 62.19 | 362,637 | -0.59(-0.94%) |
Mar 23, 2021 | 62.62 | 63.08 | 62.20 | 62.78 | 553,728 | +0.04(+0.06%) |
Mar 22, 2021 | 61.66 | 63.06 | 61.24 | 62.74 | 605,328 | +1.22(+1.98%) |
Mar 19, 2021 | 61.37 | 62.27 | 61.05 | 61.52 | 1,314,500 | +0.35(+0.57%) |
Mar 18, 2021 | 61.46 | 61.87 | 60.50 | 61.17 | 414,894 | -1.44(-2.30%) |
Mar 17, 2021 | 63.44 | 63.44 | 62.01 | 62.61 | 351,416 | -0.75(-1.18%) |
Mar 16, 2021 | 63.47 | 63.47 | 62.68 | 63.36 | 407,791 | -0.10(-0.16%) |
Mar 15, 2021 | 61.32 | 63.46 | 61.18 | 63.46 | 383,397 | +2.06(+3.36%) |
Mar 12, 2021 | 60.43 | 61.59 | 59.68 | 61.40 | 446,300 | +1.33(+2.21%) |
Mar 11, 2021 | 60.09 | 60.64 | 59.17 | 60.07 | 1,062,081 | +0.34(+0.57%) |
Mar 10, 2021 | 59.28 | 60.32 | 59.24 | 59.73 | 645,981 | +0.50(+0.84%) |
Mar 09, 2021 | 59.75 | 61.00 | 59.06 | 59.23 | 712,362 | -0.02(-0.03%) |
Mar 08, 2021 | 59.12 | 60.16 | 58.42 | 59.25 | 804,792 | +0.19(+0.32%) |
Mar 05, 2021 | 57.44 | 59.06 | 55.91 | 59.06 | 822,800 | +1.94(+3.40%) |
Mar 04, 2021 | 57.18 | 58.64 | 56.16 | 57.12 | 1,051,080 | -0.08(-0.14%) |
Mar 03, 2021 | 58.72 | 59.10 | 56.96 | 57.20 | 1,308,651 | -1.89(-3.20%) |
Mar 02, 2021 | 60.50 | 60.70 | 58.16 | 59.09 | 1,329,475 | -1.53(-2.52%) |
Mar 01, 2021 | 62.40 | 62.92 | 60.17 | 60.62 | 605,514 | -1.50(-2.41%) |
Feb 26, 2021 | 62.68 | 63.36 | 61.99 | 62.12 | 880,500 | -0.21(-0.34%) |
Feb 25, 2021 | 61.28 | 63.45 | 61.28 | 62.33 | 1,016,752 | +0.55(+0.89%) |
Feb 24, 2021 | 62.00 | 62.48 | 61.40 | 61.78 | 850,166 | -0.23(-0.37%) |
Feb 23, 2021 | 61.97 | 62.13 | 60.68 | 62.01 | 524,913 | +0.03(+0.05%) |
Feb 22, 2021 | 62.84 | 62.84 | 61.19 | 61.98 | 507,599 | -1.21(-1.91%) |
Feb 19, 2021 | 64.21 | 64.45 | 63.13 | 63.19 | 685,400 | -0.93(-1.45%) |
Feb 18, 2021 | 62.69 | 64.88 | 62.40 | 64.12 | 787,671 | +1.32(+2.10%) |
Feb 17, 2021 | 62.40 | 64.16 | 61.92 | 62.80 | 1,022,638 | +1.08(+1.75%) |
Feb 16, 2021 | 63.75 | 64.11 | 61.25 | 61.72 | 557,723 | -1.97(-3.09%) |
Feb 12, 2021 | 63.81 | 64.40 | 62.78 | 63.69 | 406,700 | -0.28(-0.44%) |
Feb 11, 2021 | 65.56 | 66.11 | 63.77 | 63.97 | 493,421 | -1.59(-2.43%) |
Feb 10, 2021 | 67.01 | 67.02 | 65.34 | 65.56 | 491,109 | -0.81(-1.22%) |
Feb 09, 2021 | 66.29 | 66.55 | 66.03 | 66.37 | 627,869 | +0.46(+0.70%) |
Feb 08, 2021 | 66.03 | 66.27 | 65.12 | 65.91 | 361,642 | +0.14(+0.21%) |
Feb 05, 2021 | 65.34 | 65.94 | 64.98 | 65.77 | 583,200 | +0.54(+0.83%) |
Feb 04, 2021 | 66.24 | 66.47 | 65.07 | 65.23 | 400,508 | -1.27(-1.91%) |
Feb 03, 2021 | 66.80 | 67.00 | 66.27 | 66.50 | 273,801 | -0.27(-0.40%) |
Feb 02, 2021 | 66.95 | 67.00 | 66.14 | 66.77 | 372,344 | +0.16(+0.24%) |
Feb 01, 2021 | 65.33 | 66.83 | 64.90 | 66.61 | 580,368 | +1.51(+2.32%) |
Jan 29, 2021 | 64.52 | 65.63 | 64.11 | 65.10 | 687,800 | +0.25(+0.39%) |
Jan 28, 2021 | 65.64 | 65.77 | 64.38 | 64.85 | 807,323 | -0.73(-1.11%) |
Jan 27, 2021 | 66.44 | 67.21 | 65.23 | 65.58 | 608,795 | -1.41(-2.10%) |
Jan 26, 2021 | 66.12 | 67.25 | 65.81 | 66.99 | 609,058 | +0.99(+1.50%) |
Jan 25, 2021 | 64.30 | 66.19 | 63.88 | 66.00 | 582,285 | +1.93(+3.01%) |
Jan 22, 2021 | 64.05 | 64.51 | 63.79 | 64.07 | 322,800 | -0.17(-0.26%) |
Jan 21, 2021 | 64.06 | 64.36 | 63.39 | 64.24 | 388,905 | -0.07(-0.11%) |
Jan 20, 2021 | 62.57 | 65.44 | 62.21 | 64.31 | 578,922 | +1.62(+2.58%) |
Jan 19, 2021 | 62.76 | 62.81 | 61.91 | 62.69 | 785,808 | +1.10(+1.79%) |
Jan 15, 2021 | 60.02 | 61.62 | 59.95 | 61.59 | 741,800 | +1.54(+2.56%) |
Jan 14, 2021 | 60.34 | 60.34 | 59.61 | 60.05 | 649,513 | -0.29(-0.48%) |
Jan 13, 2021 | 59.70 | 60.80 | 59.62 | 60.34 | 471,007 | +0.97(+1.63%) |
Jan 12, 2021 | 58.71 | 59.67 | 58.09 | 59.37 | 542,004 | +0.63(+1.07%) |
Jan 11, 2021 | 58.99 | 59.67 | 58.02 | 58.74 | 404,322 | -0.34(-0.58%) |
Jan 08, 2021 | 58.56 | 59.87 | 58.43 | 59.08 | 396,200 | +0.70(+1.20%) |
Jan 07, 2021 | 58.30 | 58.62 | 57.78 | 58.38 | 1,175,155 | -0.01(-0.02%) |
Jan 06, 2021 | 60.01 | 60.25 | 58.14 | 58.39 | 536,669 | -1.77(-2.94%) |
Jan 05, 2021 | 61.06 | 61.30 | 60.11 | 60.16 | 636,541 | -1.01(-1.65%) |