Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 67.60 | 68.38 | 67.18 | 67.95 | 113,214 | +0.58(+0.86%) |
Aug 30, 2021 | 69.20 | 69.20 | 67.27 | 67.37 | 132,568 | -1.64(-2.38%) |
Aug 27, 2021 | 67.02 | 69.21 | 67.02 | 69.01 | 253,782 | +2.07(+3.09%) |
Aug 26, 2021 | 67.92 | 67.99 | 66.94 | 66.95 | 130,007 | -0.84(-1.25%) |
Aug 25, 2021 | 67.94 | 68.85 | 67.77 | 67.79 | 186,066 | -0.30(-0.45%) |
Aug 24, 2021 | 68.71 | 68.89 | 67.94 | 68.09 | 102,589 | -0.40(-0.59%) |
Aug 23, 2021 | 68.28 | 68.80 | 68.06 | 68.50 | 106,195 | +0.40(+0.59%) |
Aug 20, 2021 | 67.18 | 68.24 | 66.96 | 68.09 | 159,158 | +1.00(+1.49%) |
Aug 19, 2021 | 66.99 | 67.59 | 66.62 | 67.09 | 167,908 | -0.48(-0.71%) |
Aug 18, 2021 | 68.00 | 68.70 | 67.48 | 67.57 | 134,438 | -0.86(-1.26%) |
Aug 17, 2021 | 68.27 | 68.87 | 67.52 | 68.43 | 122,016 | -0.43(-0.63%) |
Aug 16, 2021 | 68.52 | 69.00 | 67.91 | 68.86 | 98,535 | -0.11(-0.16%) |
Aug 13, 2021 | 69.31 | 69.40 | 68.53 | 68.98 | 103,002 | -0.38(-0.54%) |
Aug 12, 2021 | 69.90 | 70.12 | 69.17 | 69.35 | 152,625 | -0.43(-0.62%) |
Aug 11, 2021 | 69.19 | 69.80 | 68.77 | 69.78 | 117,814 | +0.51(+0.73%) |
Aug 10, 2021 | 68.12 | 69.28 | 67.94 | 69.28 | 117,854 | +0.97(+1.42%) |
Aug 09, 2021 | 68.17 | 69.26 | 67.72 | 68.30 | 139,682 | -0.17(-0.25%) |
Aug 06, 2021 | 67.61 | 68.63 | 67.50 | 68.48 | 189,495 | +1.93(+2.90%) |
Aug 05, 2021 | 66.14 | 66.56 | 65.87 | 66.55 | 84,283 | +0.95(+1.44%) |
Aug 04, 2021 | 65.56 | 66.32 | 65.53 | 65.61 | 103,098 | -1.01(-1.52%) |
Aug 03, 2021 | 65.50 | 66.70 | 64.91 | 66.62 | 198,336 | +1.08(+1.65%) |
Aug 02, 2021 | 66.06 | 67.63 | 65.36 | 65.53 | 233,292 | -0.25(-0.38%) |
Jul 30, 2021 | 66.48 | 67.58 | 65.46 | 65.78 | 419,821 | -0.72(-1.08%) |
Jul 29, 2021 | 67.03 | 67.12 | 66.35 | 66.50 | 129,249 | -0.03(-0.04%) |
Jul 28, 2021 | 66.13 | 67.01 | 65.37 | 66.52 | 174,707 | +0.49(+0.74%) |
Jul 27, 2021 | 65.60 | 66.73 | 65.56 | 66.04 | 159,422 | -0.45(-0.68%) |
Jul 26, 2021 | 66.69 | 67.56 | 66.08 | 66.49 | 157,804 | +0.60(+0.91%) |
Jul 23, 2021 | 65.58 | 66.13 | 65.04 | 65.89 | 155,104 | +0.95(+1.46%) |
Jul 22, 2021 | 66.19 | 66.19 | 64.64 | 64.94 | 146,217 | -1.17(-1.76%) |
Jul 21, 2021 | 66.15 | 67.21 | 66.00 | 66.11 | 133,528 | +0.49(+0.74%) |
Jul 20, 2021 | 65.02 | 67.43 | 65.02 | 65.62 | 306,251 | +0.71(+1.09%) |
Jul 19, 2021 | 64.78 | 65.55 | 64.32 | 64.92 | 227,837 | -1.29(-1.94%) |
Jul 16, 2021 | 68.18 | 68.18 | 65.96 | 66.20 | 162,197 | -1.44(-2.13%) |
Jul 15, 2021 | 66.01 | 67.66 | 66.01 | 67.64 | 162,486 | +0.91(+1.36%) |
Jul 14, 2021 | 67.04 | 67.32 | 66.11 | 66.73 | 151,481 | -0.21(-0.32%) |
Jul 13, 2021 | 67.79 | 68.46 | 66.75 | 66.95 | 135,826 | -1.24(-1.82%) |
Jul 12, 2021 | 67.13 | 68.21 | 66.85 | 68.19 | 243,103 | +0.18(+0.27%) |
Jul 09, 2021 | 67.18 | 68.11 | 66.91 | 68.00 | 159,091 | +1.99(+3.02%) |
Jul 08, 2021 | 66.16 | 66.97 | 65.51 | 66.01 | 256,648 | -1.42(-2.11%) |
Jul 07, 2021 | 66.76 | 68.47 | 66.76 | 67.43 | 251,362 | +0.07(+0.11%) |
Jul 06, 2021 | 68.53 | 68.60 | 66.81 | 67.36 | 162,364 | -1.43(-2.08%) |
Jul 02, 2021 | 69.95 | 69.95 | 68.71 | 68.79 | 135,809 | -1.09(-1.56%) |
Jul 01, 2021 | 69.87 | 70.19 | 69.52 | 69.88 | 114,355 | +0.42(+0.61%) |
Jun 30, 2021 | 69.25 | 69.91 | 69.16 | 69.46 | 167,916 | -0.16(-0.22%) |
Jun 29, 2021 | 70.24 | 70.71 | 69.33 | 69.62 | 118,093 | -0.23(-0.33%) |
Jun 28, 2021 | 71.50 | 71.91 | 69.49 | 69.85 | 218,351 | -2.19(-3.05%) |
Jun 25, 2021 | 72.09 | 72.66 | 71.81 | 72.04 | 457,310 | +0.17(+0.24%) |
Jun 24, 2021 | 71.20 | 71.97 | 70.42 | 71.87 | 155,465 | +1.00(+1.41%) |
Jun 23, 2021 | 71.34 | 71.64 | 70.77 | 70.87 | 225,980 | -0.45(-0.63%) |
Jun 22, 2021 | 71.29 | 71.95 | 70.25 | 71.32 | 112,733 | -0.17(-0.23%) |
Jun 21, 2021 | 70.07 | 72.16 | 69.80 | 71.48 | 225,280 | +2.27(+3.28%) |
Jun 18, 2021 | 71.07 | 71.39 | 69.15 | 69.21 | 495,187 | -2.59(-3.61%) |
Jun 17, 2021 | 74.81 | 74.84 | 71.64 | 71.80 | 257,125 | -2.64(-3.55%) |
Jun 16, 2021 | 72.94 | 74.86 | 72.19 | 74.45 | 224,282 | +1.21(+1.65%) |
Jun 15, 2021 | 72.26 | 73.90 | 71.88 | 73.24 | 170,508 | +1.26(+1.75%) |
Jun 14, 2021 | 72.01 | 72.61 | 71.55 | 71.98 | 218,866 | +0.00(+0.00%) |
Jun 11, 2021 | 72.38 | 72.72 | 71.67 | 71.98 | 118,446 | -0.13(-0.18%) |
Jun 10, 2021 | 73.63 | 73.76 | 72.07 | 72.11 | 111,595 | -0.97(-1.32%) |
Jun 09, 2021 | 73.74 | 74.20 | 72.89 | 73.07 | 163,541 | -1.17(-1.57%) |
Jun 08, 2021 | 73.19 | 74.66 | 73.11 | 74.24 | 129,610 | +0.47(+0.64%) |
Jun 07, 2021 | 73.53 | 73.91 | 73.21 | 73.77 | 119,132 | +0.21(+0.29%) |
Jun 04, 2021 | 73.59 | 73.80 | 72.90 | 73.56 | 104,842 | -0.04(-0.05%) |
Jun 03, 2021 | 73.27 | 74.02 | 72.93 | 73.59 | 156,752 | +0.23(+0.31%) |
Jun 02, 2021 | 74.68 | 74.68 | 73.37 | 73.37 | 147,144 | -1.09(-1.46%) |