Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.43 | 64.86 | 63.86 | 64.22 | 7,698 | -0.06(-0.09%) |
Aug 30, 2021 | 64.19 | 64.40 | 64.13 | 64.28 | 2,765 | +0.23(+0.37%) |
Aug 27, 2021 | 64.42 | 64.49 | 64.05 | 64.05 | 4,611 | -0.12(-0.18%) |
Aug 26, 2021 | 64.39 | 64.39 | 63.99 | 64.16 | 2,447 | -0.39(-0.61%) |
Aug 25, 2021 | 64.03 | 64.76 | 63.63 | 64.56 | 4,538 | +0.29(+0.45%) |
Aug 24, 2021 | 65.34 | 65.34 | 63.54 | 64.27 | 10,544 | -0.78(-1.20%) |
Aug 23, 2021 | 66.84 | 66.84 | 64.83 | 65.04 | 19,318 | -1.67(-2.50%) |
Aug 20, 2021 | 65.05 | 66.79 | 64.62 | 66.71 | 8,095 | +1.61(+2.47%) |
Aug 19, 2021 | 64.77 | 65.39 | 64.68 | 65.10 | 3,154 | +0.29(+0.45%) |
Aug 18, 2021 | 65.07 | 65.52 | 64.35 | 64.81 | 8,266 | -0.53(-0.81%) |
Aug 17, 2021 | 65.12 | 65.34 | 64.25 | 65.34 | 4,191 | +0.05(+0.08%) |
Aug 16, 2021 | 64.59 | 66.12 | 64.59 | 65.29 | 10,266 | +0.81(+1.26%) |
Aug 13, 2021 | 64.35 | 64.69 | 63.91 | 64.48 | 7,725 | +0.56(+0.88%) |
Aug 12, 2021 | 63.97 | 64.04 | 63.50 | 63.91 | 16,709 | +0.14(+0.21%) |
Aug 11, 2021 | 63.08 | 64.00 | 63.06 | 63.78 | 22,372 | +1.16(+1.85%) |
Aug 10, 2021 | 62.54 | 62.96 | 62.06 | 62.62 | 25,590 | +0.19(+0.30%) |
Aug 09, 2021 | 62.81 | 62.85 | 61.79 | 62.43 | 57,615 | -0.25(-0.40%) |
Aug 06, 2021 | 64.35 | 64.35 | 62.20 | 62.68 | 221,543 | +0.16(+0.26%) |
Aug 05, 2021 | 62.01 | 62.52 | 62.01 | 62.52 | 1,946 | +1.39(+2.27%) |
Aug 04, 2021 | 60.75 | 61.13 | 60.32 | 61.13 | 1,037 | -0.30(-0.49%) |
Aug 03, 2021 | 61.14 | 61.78 | 61.14 | 61.43 | 883 | +0.75(+1.24%) |
Aug 02, 2021 | 60.68 | 60.68 | 60.68 | 60.68 | 200 | +0.93(+1.56%) |
Jul 30, 2021 | 60.95 | 60.95 | 59.75 | 59.75 | 4,136 | -1.11(-1.82%) |
Jul 29, 2021 | 60.73 | 60.95 | 60.73 | 60.86 | 293 | +0.03(+0.04%) |
Jul 28, 2021 | 61.08 | 61.08 | 60.48 | 60.83 | 941 | -0.55(-0.90%) |
Jul 27, 2021 | 61.39 | 61.39 | 61.39 | 61.39 | 223 | +1.98(+3.33%) |
Jul 26, 2021 | 59.69 | 59.69 | 59.08 | 59.41 | 2,262 | -0.13(-0.22%) |
Jul 23, 2021 | 58.48 | 59.54 | 58.48 | 59.54 | 575 | +1.39(+2.40%) |
Jul 22, 2021 | 58.15 | 58.15 | 58.15 | 58.15 | 272 | +0.11(+0.20%) |
Jul 21, 2021 | 58.72 | 58.72 | 58.03 | 58.03 | 396 | -1.10(-1.86%) |
Jul 20, 2021 | 60.11 | 60.11 | 58.93 | 59.13 | 1,090 | +0.65(+1.11%) |
Jul 19, 2021 | 60.56 | 60.56 | 57.37 | 58.48 | 3,816 | -2.09(-3.45%) |
Jul 16, 2021 | 59.91 | 61.06 | 59.91 | 60.57 | 3,244 | +0.99(+1.66%) |
Jul 15, 2021 | 58.18 | 59.58 | 58.18 | 59.58 | 1,478 | +1.34(+2.30%) |
Jul 14, 2021 | 58.45 | 58.57 | 58.25 | 58.25 | 1,130 | +0.92(+1.60%) |
Jul 13, 2021 | 58.17 | 58.20 | 57.24 | 57.33 | 3,437 | -0.94(-1.60%) |
Jul 12, 2021 | 57.54 | 58.26 | 57.54 | 58.26 | 1,718 | +0.30(+0.52%) |
Jul 09, 2021 | 57.52 | 58.04 | 57.38 | 57.96 | 1,493 | +0.30(+0.52%) |
Jul 08, 2021 | 57.02 | 58.32 | 57.02 | 57.66 | 2,439 | -0.47(-0.82%) |
Jul 07, 2021 | 57.81 | 58.14 | 57.81 | 58.14 | 725 | +0.73(+1.26%) |
Jul 06, 2021 | 56.18 | 57.41 | 55.63 | 57.41 | 1,198 | +0.41(+0.72%) |
Jul 02, 2021 | 56.99 | 57.00 | 56.93 | 57.00 | 816 | +0.23(+0.40%) |
Jul 01, 2021 | 55.86 | 56.94 | 55.83 | 56.77 | 1,301 | +1.03(+1.86%) |
Jun 30, 2021 | 55.48 | 55.74 | 55.48 | 55.74 | 501 | -0.15(-0.27%) |
Jun 29, 2021 | 55.90 | 55.90 | 55.89 | 55.89 | 323 | -1.70(-2.96%) |
Jun 28, 2021 | 57.60 | 57.60 | 57.60 | 57.60 | 202 | +0.58(+1.02%) |
Jun 25, 2021 | 55.86 | 57.01 | 55.86 | 57.01 | 2,223 | +1.26(+2.27%) |
Jun 24, 2021 | 55.24 | 55.75 | 55.24 | 55.75 | 13,917 | -0.10(-0.18%) |
Jun 23, 2021 | 56.59 | 56.59 | 55.85 | 55.85 | 2,994 | -1.21(-2.11%) |
Jun 22, 2021 | 57.57 | 57.57 | 57.06 | 57.06 | 905 | -0.59(-1.02%) |
Jun 21, 2021 | 56.51 | 57.81 | 56.51 | 57.65 | 3,239 | +1.28(+2.28%) |
Jun 18, 2021 | 56.37 | 56.37 | 56.37 | 56.37 | 112 | -3.09(-5.20%) |
Jun 17, 2021 | 59.44 | 59.46 | 59.37 | 59.45 | 2,060 | +0.52(+0.88%) |
Jun 16, 2021 | 59.19 | 59.29 | 58.84 | 58.94 | 2,401 | -1.78(-2.93%) |
Jun 15, 2021 | 60.29 | 61.17 | 60.27 | 60.71 | 1,259 | +0.46(+0.76%) |
Jun 14, 2021 | 60.25 | 60.25 | 60.25 | 60.25 | 147 | +0.13(+0.22%) |
Jun 11, 2021 | 59.76 | 60.12 | 59.76 | 60.12 | 810 | +0.38(+0.63%) |
Jun 10, 2021 | 59.75 | 59.75 | 59.75 | 59.75 | 66 | +0.63(+1.07%) |
Jun 09, 2021 | 58.79 | 59.12 | 58.79 | 59.12 | 219 | +1.04(+1.79%) |
Jun 08, 2021 | 58.08 | 58.08 | 58.08 | 58.08 | 109 | -0.93(-1.57%) |
Jun 07, 2021 | 58.81 | 59.00 | 58.81 | 59.00 | 3,909 | +0.28(+0.48%) |
Jun 04, 2021 | 58.95 | 58.95 | 58.59 | 58.72 | 1,280 | -0.30(-0.50%) |
Jun 03, 2021 | 59.02 | 59.02 | 59.02 | 59.02 | 52 | +0.98(+1.68%) |
Jun 02, 2021 | 58.24 | 58.60 | 57.86 | 58.04 | 6,624 | +0.41(+0.72%) |