Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.47 | 73.51 | 72.24 | 73.17 | 46,885,096 | -0.15(-0.21%) |
Aug 30, 2021 | 71.41 | 73.62 | 71.39 | 73.32 | 46,617,828 | +2.33(+3.29%) |
Aug 27, 2021 | 69.30 | 71.21 | 69.03 | 70.99 | 47,187,828 | +2.03(+2.95%) |
Aug 26, 2021 | 69.78 | 70.19 | 68.69 | 68.95 | 54,594,064 | -1.19(-1.69%) |
Aug 25, 2021 | 70.18 | 70.63 | 69.76 | 70.14 | 38,881,516 | +0.09(+0.13%) |
Aug 24, 2021 | 69.75 | 70.40 | 69.49 | 70.06 | 37,107,244 | +0.67(+0.97%) |
Aug 23, 2021 | 67.02 | 69.80 | 67.01 | 69.39 | 49,295,308 | +2.96(+4.46%) |
Aug 20, 2021 | 65.03 | 66.65 | 64.85 | 66.42 | 63,933,772 | +1.99(+3.09%) |
Aug 19, 2021 | 62.48 | 65.34 | 62.34 | 64.43 | 83,374,672 | +0.90(+1.42%) |
Aug 18, 2021 | 65.10 | 65.89 | 63.34 | 63.53 | 66,417,392 | -1.90(-2.91%) |
Aug 17, 2021 | 65.64 | 66.20 | 64.06 | 65.43 | 84,928,280 | -1.77(-2.63%) |
Aug 16, 2021 | 66.49 | 67.21 | 64.32 | 67.19 | 62,650,120 | +0.12(+0.17%) |
Aug 13, 2021 | 66.61 | 67.31 | 66.34 | 67.08 | 37,460,736 | +0.67(+1.00%) |
Aug 12, 2021 | 65.45 | 66.62 | 64.68 | 66.41 | 40,656,580 | +0.68(+1.04%) |
Aug 11, 2021 | 66.76 | 67.03 | 64.97 | 65.73 | 47,565,948 | -0.36(-0.54%) |
Aug 10, 2021 | 67.38 | 67.55 | 65.40 | 66.08 | 54,172,480 | -1.00(-1.49%) |
Aug 09, 2021 | 66.96 | 67.39 | 66.37 | 67.09 | 34,906,252 | +0.35(+0.53%) |
Aug 06, 2021 | 66.91 | 67.46 | 66.11 | 66.73 | 44,113,836 | -0.93(-1.37%) |
Aug 05, 2021 | 66.79 | 67.73 | 66.42 | 67.66 | 39,496,096 | +1.30(+1.95%) |
Aug 04, 2021 | 66.07 | 66.89 | 65.44 | 66.37 | 49,475,848 | +0.33(+0.50%) |
Aug 03, 2021 | 65.27 | 66.13 | 63.51 | 66.03 | 64,770,204 | +1.13(+1.74%) |
Aug 02, 2021 | 65.80 | 66.12 | 64.57 | 64.90 | 55,717,904 | +0.00(+0.01%) |
Jul 30, 2021 | 63.76 | 65.22 | 63.72 | 64.90 | 57,818,844 | -1.01(-1.54%) |
Jul 29, 2021 | 65.29 | 66.58 | 65.28 | 65.91 | 44,928,268 | +0.32(+0.49%) |
Jul 28, 2021 | 65.47 | 66.45 | 64.21 | 65.59 | 73,517,688 | +0.71(+1.09%) |
Jul 27, 2021 | 66.92 | 66.92 | 62.52 | 64.88 | 91,280,608 | -2.19(-3.27%) |
Jul 26, 2021 | 66.53 | 67.29 | 66.05 | 67.07 | 43,895,404 | +0.28(+0.42%) |
Jul 23, 2021 | 65.39 | 67.06 | 64.71 | 66.79 | 53,106,024 | +2.15(+3.32%) |
Jul 22, 2021 | 63.51 | 64.66 | 63.50 | 64.65 | 48,460,080 | +1.33(+2.10%) |
Jul 21, 2021 | 61.78 | 63.38 | 61.63 | 63.32 | 41,745,028 | +1.41(+2.28%) |
Jul 20, 2021 | 60.38 | 62.75 | 59.45 | 61.90 | 62,042,136 | +1.98(+3.30%) |
Jul 19, 2021 | 59.58 | 60.16 | 58.53 | 59.93 | 103,283,744 | -1.47(-2.40%) |
Jul 16, 2021 | 63.41 | 63.93 | 61.22 | 61.40 | 65,119,844 | -1.55(-2.46%) |
Jul 15, 2021 | 64.27 | 64.36 | 61.85 | 62.94 | 70,003,880 | -1.33(-2.07%) |
Jul 14, 2021 | 65.23 | 65.58 | 63.85 | 64.27 | 69,500,432 | +0.38(+0.59%) |
Jul 13, 2021 | 63.77 | 65.57 | 63.50 | 63.90 | 60,970,020 | -0.06(-0.10%) |
Jul 12, 2021 | 63.98 | 64.21 | 63.12 | 63.96 | 44,456,332 | +0.79(+1.25%) |
Jul 09, 2021 | 61.76 | 63.49 | 61.45 | 63.17 | 47,471,808 | +1.05(+1.69%) |
Jul 08, 2021 | 60.49 | 62.54 | 59.79 | 62.12 | 77,888,096 | -1.10(-1.73%) |
Jul 07, 2021 | 64.02 | 64.18 | 62.17 | 63.21 | 58,845,988 | +0.40(+0.64%) |
Jul 06, 2021 | 62.34 | 62.98 | 60.89 | 62.81 | 55,966,200 | +0.83(+1.34%) |
Jul 02, 2021 | 60.96 | 62.19 | 60.84 | 61.98 | 47,792,012 | +2.03(+3.39%) |
Jul 01, 2021 | 59.71 | 60.23 | 59.01 | 59.95 | 42,803,964 | +0.03(+0.05%) |
Jun 30, 2021 | 60.11 | 60.31 | 59.60 | 59.92 | 41,144,908 | -0.26(-0.44%) |
Jun 29, 2021 | 59.46 | 60.20 | 59.02 | 60.18 | 38,054,116 | +0.67(+1.13%) |
Jun 28, 2021 | 58.09 | 59.61 | 58.08 | 59.51 | 45,282,936 | +2.03(+3.54%) |
Jun 25, 2021 | 57.95 | 58.08 | 57.15 | 57.48 | 44,465,440 | -0.18(-0.31%) |
Jun 24, 2021 | 57.59 | 58.44 | 57.32 | 57.66 | 47,842,928 | +1.04(+1.84%) |
Jun 23, 2021 | 56.53 | 57.21 | 56.21 | 56.61 | 47,981,412 | +0.10(+0.17%) |
Jun 22, 2021 | 54.93 | 56.76 | 54.77 | 56.52 | 52,868,608 | +1.54(+2.79%) |
Jun 21, 2021 | 54.11 | 55.17 | 53.01 | 54.98 | 54,933,276 | +0.99(+1.83%) |
Jun 18, 2021 | 54.49 | 55.06 | 53.65 | 53.99 | 73,038,136 | -1.32(-2.39%) |
Jun 17, 2021 | 52.80 | 55.80 | 52.79 | 55.31 | 73,650,384 | +1.99(+3.73%) |
Jun 16, 2021 | 54.11 | 54.62 | 51.61 | 53.32 | 80,063,792 | -0.57(-1.06%) |
Jun 15, 2021 | 54.79 | 54.95 | 53.54 | 53.90 | 45,999,724 | -1.03(-1.88%) |
Jun 14, 2021 | 53.63 | 54.96 | 53.07 | 54.93 | 46,343,796 | +1.51(+2.82%) |
Jun 11, 2021 | 53.03 | 53.43 | 52.71 | 53.42 | 34,930,256 | +0.42(+0.79%) |
Jun 10, 2021 | 51.57 | 53.07 | 51.36 | 53.00 | 59,823,064 | +1.58(+3.07%) |
Jun 09, 2021 | 52.02 | 52.39 | 51.32 | 51.42 | 39,651,768 | +0.05(+0.10%) |
Jun 08, 2021 | 52.13 | 52.54 | 50.59 | 51.37 | 47,424,696 | +0.06(+0.11%) |
Jun 07, 2021 | 50.59 | 51.34 | 50.29 | 51.31 | 31,675,900 | +0.45(+0.88%) |
Jun 04, 2021 | 49.22 | 51.06 | 49.17 | 50.86 | 46,602,736 | +2.48(+5.13%) |
Jun 03, 2021 | 48.66 | 49.24 | 47.63 | 48.38 | 61,702,028 | -1.57(-3.14%) |
Jun 02, 2021 | 49.86 | 50.36 | 49.17 | 49.95 | 42,445,868 | +0.26(+0.52%) |