Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.61 | 69.02 | 68.23 | 68.42 | 3,566,669 | -0.23(-0.33%) |
Aug 30, 2021 | 68.67 | 68.95 | 68.47 | 68.65 | 2,137,188 | +0.05(+0.08%) |
Aug 27, 2021 | 68.32 | 68.64 | 68.10 | 68.59 | 1,706,661 | +0.38(+0.56%) |
Aug 26, 2021 | 68.01 | 68.34 | 67.71 | 68.21 | 1,756,161 | -0.05(-0.07%) |
Aug 25, 2021 | 67.97 | 68.50 | 67.53 | 68.26 | 1,846,227 | +0.23(+0.33%) |
Aug 24, 2021 | 68.67 | 68.69 | 67.77 | 68.03 | 1,737,219 | -0.70(-1.02%) |
Aug 23, 2021 | 69.78 | 69.78 | 68.58 | 68.73 | 1,825,614 | -1.05(-1.51%) |
Aug 20, 2021 | 69.39 | 70.06 | 68.98 | 69.78 | 2,022,368 | +0.24(+0.34%) |
Aug 19, 2021 | 69.61 | 70.35 | 69.43 | 69.55 | 1,718,626 | +0.08(+0.12%) |
Aug 18, 2021 | 70.05 | 70.17 | 69.15 | 69.47 | 1,885,890 | -0.58(-0.83%) |
Aug 17, 2021 | 70.24 | 70.35 | 69.24 | 70.05 | 1,916,195 | -0.21(-0.30%) |
Aug 16, 2021 | 69.96 | 70.72 | 69.69 | 70.26 | 2,313,913 | +0.46(+0.66%) |
Aug 13, 2021 | 69.43 | 70.04 | 69.20 | 69.80 | 1,613,451 | +0.44(+0.63%) |
Aug 12, 2021 | 69.39 | 69.90 | 69.16 | 69.36 | 2,660,282 | +0.12(+0.17%) |
Aug 11, 2021 | 68.72 | 69.43 | 68.66 | 69.24 | 1,695,327 | +0.65(+0.94%) |
Aug 10, 2021 | 68.42 | 68.92 | 68.01 | 68.60 | 2,159,027 | +0.30(+0.43%) |
Aug 09, 2021 | 68.05 | 68.32 | 67.66 | 68.30 | 1,543,940 | +0.49(+0.73%) |
Aug 06, 2021 | 67.61 | 68.52 | 66.77 | 67.81 | 2,470,506 | +0.18(+0.27%) |
Aug 05, 2021 | 67.08 | 67.63 | 66.61 | 67.63 | 1,937,922 | +0.40(+0.60%) |
Aug 04, 2021 | 66.91 | 67.29 | 66.38 | 67.22 | 2,074,885 | +0.02(+0.03%) |
Aug 03, 2021 | 66.89 | 67.75 | 66.62 | 67.21 | 1,603,673 | +0.31(+0.47%) |
Aug 02, 2021 | 66.42 | 67.13 | 66.39 | 66.89 | 1,665,707 | +0.66(+0.99%) |
Jul 30, 2021 | 67.05 | 67.63 | 65.96 | 66.24 | 4,849,447 | -0.67(-1.01%) |
Jul 29, 2021 | 66.95 | 67.16 | 66.48 | 66.91 | 1,538,596 | -0.06(-0.09%) |
Jul 28, 2021 | 67.80 | 67.88 | 66.45 | 66.97 | 1,695,945 | -0.84(-1.24%) |
Jul 27, 2021 | 66.33 | 67.97 | 65.93 | 67.82 | 1,810,340 | +1.41(+2.12%) |
Jul 26, 2021 | 66.66 | 66.90 | 66.11 | 66.41 | 1,645,702 | -0.20(-0.30%) |
Jul 23, 2021 | 65.75 | 66.63 | 65.64 | 66.60 | 1,562,701 | +1.02(+1.56%) |
Jul 22, 2021 | 65.41 | 65.79 | 65.04 | 65.58 | 1,953,791 | +0.23(+0.36%) |
Jul 21, 2021 | 66.09 | 66.38 | 65.28 | 65.35 | 1,783,449 | -0.71(-1.07%) |
Jul 20, 2021 | 65.21 | 67.01 | 65.20 | 66.06 | 3,433,705 | -0.18(-0.27%) |
Jul 19, 2021 | 67.29 | 67.92 | 65.48 | 66.24 | 2,729,002 | -1.04(-1.55%) |
Jul 16, 2021 | 66.89 | 67.57 | 66.67 | 67.28 | 2,339,176 | +0.51(+0.77%) |
Jul 15, 2021 | 65.71 | 66.78 | 65.55 | 66.77 | 2,378,458 | +1.05(+1.60%) |
Jul 14, 2021 | 65.06 | 65.92 | 64.71 | 65.72 | 2,457,544 | +0.50(+0.77%) |
Jul 13, 2021 | 65.80 | 66.03 | 65.10 | 65.21 | 2,218,997 | -0.66(-1.00%) |
Jul 12, 2021 | 65.75 | 66.13 | 65.41 | 65.87 | 1,285,540 | +0.05(+0.08%) |
Jul 09, 2021 | 66.08 | 66.29 | 65.34 | 65.81 | 2,152,004 | -0.05(-0.08%) |
Jul 08, 2021 | 65.86 | 66.58 | 65.58 | 65.87 | 2,723,333 | +0.02(+0.03%) |
Jul 07, 2021 | 65.30 | 65.86 | 65.01 | 65.85 | 2,010,495 | +0.36(+0.55%) |
Jul 06, 2021 | 64.99 | 65.53 | 64.26 | 65.49 | 2,161,514 | +0.42(+0.65%) |
Jul 02, 2021 | 65.15 | 65.24 | 64.83 | 65.07 | 1,244,083 | -0.06(-0.10%) |
Jul 01, 2021 | 64.53 | 65.30 | 63.90 | 65.13 | 2,558,720 | +0.74(+1.14%) |
Jun 30, 2021 | 64.74 | 64.87 | 64.24 | 64.40 | 2,528,687 | -0.30(-0.46%) |
Jun 29, 2021 | 65.99 | 66.16 | 64.52 | 64.69 | 2,841,229 | -1.59(-2.40%) |
Jun 28, 2021 | 66.33 | 66.74 | 66.08 | 66.28 | 2,545,205 | -0.04(-0.07%) |
Jun 25, 2021 | 65.88 | 66.40 | 65.79 | 66.33 | 2,312,384 | +0.40(+0.60%) |
Jun 24, 2021 | 65.96 | 66.10 | 65.60 | 65.93 | 1,794,207 | -0.04(-0.05%) |
Jun 23, 2021 | 66.74 | 66.88 | 65.58 | 65.97 | 2,415,683 | -0.89(-1.33%) |
Jun 22, 2021 | 67.40 | 67.68 | 66.80 | 66.86 | 2,489,296 | -0.66(-0.97%) |
Jun 21, 2021 | 67.00 | 67.65 | 66.81 | 67.51 | 2,906,026 | +0.63(+0.94%) |
Jun 18, 2021 | 68.28 | 68.28 | 66.78 | 66.88 | 4,267,136 | -1.61(-2.35%) |
Jun 17, 2021 | 68.49 | 68.84 | 68.23 | 68.49 | 2,960,265 | +0.05(+0.08%) |
Jun 16, 2021 | 69.29 | 69.68 | 68.36 | 68.44 | 3,263,361 | -1.37(-1.97%) |
Jun 15, 2021 | 69.81 | 70.47 | 69.41 | 69.81 | 2,217,605 | +0.00(+0.00%) |
Jun 14, 2021 | 69.31 | 69.88 | 69.09 | 69.81 | 1,616,583 | +0.47(+0.67%) |
Jun 11, 2021 | 69.14 | 69.43 | 68.85 | 69.34 | 1,445,477 | +0.17(+0.25%) |
Jun 10, 2021 | 69.03 | 69.36 | 68.77 | 69.17 | 1,355,877 | +0.14(+0.21%) |
Jun 09, 2021 | 68.72 | 69.08 | 68.52 | 69.03 | 1,379,610 | +0.53(+0.77%) |
Jun 08, 2021 | 69.37 | 69.49 | 68.42 | 68.50 | 1,667,866 | -0.92(-1.32%) |
Jun 07, 2021 | 69.50 | 69.63 | 69.26 | 69.42 | 1,070,317 | +0.06(+0.09%) |
Jun 04, 2021 | 69.63 | 69.84 | 69.33 | 69.35 | 1,580,323 | -0.02(-0.03%) |
Jun 03, 2021 | 68.79 | 69.54 | 68.65 | 69.37 | 3,649,656 | +0.42(+0.61%) |
Jun 02, 2021 | 68.70 | 69.54 | 68.49 | 68.95 | 2,983,542 | +0.32(+0.47%) |