Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.09 | 69.79 | 69.09 | 69.21 | 869,292 | +0.30(+0.44%) |
Aug 30, 2021 | 68.62 | 69.16 | 68.62 | 68.91 | 178,846 | +0.18(+0.26%) |
Aug 27, 2021 | 68.47 | 68.79 | 68.17 | 68.73 | 301,987 | +0.28(+0.41%) |
Aug 26, 2021 | 68.41 | 68.79 | 68.29 | 68.45 | 340,775 | -0.09(-0.13%) |
Aug 25, 2021 | 68.19 | 68.66 | 68.06 | 68.54 | 335,883 | +0.49(+0.72%) |
Aug 24, 2021 | 67.83 | 68.16 | 67.51 | 68.05 | 154,538 | +0.12(+0.18%) |
Aug 23, 2021 | 68.20 | 68.21 | 67.66 | 67.93 | 309,870 | -0.44(-0.64%) |
Aug 20, 2021 | 67.50 | 68.47 | 67.43 | 68.37 | 338,234 | +0.94(+1.39%) |
Aug 19, 2021 | 66.27 | 67.60 | 66.27 | 67.43 | 284,091 | +0.52(+0.78%) |
Aug 18, 2021 | 67.09 | 67.11 | 66.62 | 66.91 | 238,683 | +0.01(+0.01%) |
Aug 17, 2021 | 67.01 | 67.11 | 66.66 | 66.90 | 228,742 | -0.28(-0.42%) |
Aug 16, 2021 | 67.00 | 67.19 | 66.67 | 67.18 | 257,609 | +0.17(+0.25%) |
Aug 13, 2021 | 66.78 | 67.02 | 66.49 | 67.01 | 223,283 | +0.51(+0.77%) |
Aug 12, 2021 | 65.89 | 66.58 | 65.62 | 66.50 | 506,621 | +0.76(+1.16%) |
Aug 11, 2021 | 65.82 | 65.87 | 65.32 | 65.74 | 253,207 | -0.01(-0.02%) |
Aug 10, 2021 | 66.12 | 66.23 | 65.21 | 65.75 | 334,474 | -0.15(-0.23%) |
Aug 09, 2021 | 66.00 | 66.18 | 65.45 | 65.90 | 295,864 | -0.18(-0.27%) |
Aug 06, 2021 | 65.88 | 66.90 | 65.09 | 66.08 | 489,114 | +0.85(+1.30%) |
Aug 05, 2021 | 64.49 | 65.26 | 64.49 | 65.23 | 286,889 | +0.46(+0.71%) |
Aug 04, 2021 | 65.03 | 65.30 | 64.69 | 64.77 | 254,530 | -0.21(-0.32%) |
Aug 03, 2021 | 65.37 | 65.60 | 64.74 | 64.98 | 349,791 | +0.18(+0.28%) |
Jul 30, 2021 | 64.80 | 64.80 | 64.80 | 0 | +0.21(+0.33%) | |
Jul 29, 2021 | 64.68 | 65.15 | 64.56 | 64.59 | 154,365 | -0.30(-0.46%) |
Jul 28, 2021 | 64.97 | 65.24 | 64.55 | 64.89 | 324,147 | -0.08(-0.12%) |
Jul 27, 2021 | 63.96 | 65.00 | 63.95 | 64.97 | 285,371 | +1.03(+1.61%) |
Jul 26, 2021 | 64.43 | 64.89 | 63.70 | 63.94 | 256,470 | -0.60(-0.93%) |
Jul 23, 2021 | 64.24 | 64.56 | 64.02 | 64.54 | 280,561 | +0.49(+0.77%) |
Jul 22, 2021 | 63.95 | 64.15 | 63.81 | 64.05 | 279,133 | +0.23(+0.36%) |
Jul 21, 2021 | 63.89 | 63.93 | 63.55 | 63.82 | 285,896 | -0.16(-0.25%) |
Jul 20, 2021 | 62.98 | 64.17 | 62.89 | 63.98 | 276,961 | +1.05(+1.67%) |
Jul 19, 2021 | 63.18 | 63.38 | 62.57 | 62.93 | 357,025 | -0.30(-0.47%) |
Jul 16, 2021 | 63.65 | 63.78 | 63.16 | 63.23 | 199,932 | -0.42(-0.66%) |
Jul 15, 2021 | 63.47 | 63.80 | 63.11 | 63.65 | 379,440 | +0.26(+0.41%) |
Jul 14, 2021 | 63.67 | 63.67 | 63.12 | 63.39 | 391,585 | -0.01(-0.02%) |
Jul 13, 2021 | 63.63 | 63.95 | 63.12 | 63.40 | 276,873 | -0.08(-0.13%) |
Jul 12, 2021 | 64.42 | 64.51 | 63.45 | 63.48 | 424,997 | -0.67(-1.04%) |
Jul 09, 2021 | 63.81 | 64.23 | 63.59 | 64.15 | 298,736 | +0.23(+0.36%) |
Jul 08, 2021 | 64.31 | 64.31 | 63.68 | 63.92 | 483,957 | -0.76(-1.18%) |
Jul 07, 2021 | 64.16 | 64.89 | 63.79 | 64.68 | 498,886 | +0.81(+1.27%) |
Jul 06, 2021 | 64.10 | 64.49 | 63.41 | 63.87 | 313,079 | -0.05(-0.08%) |
Jul 05, 2021 | 64.29 | 64.30 | 63.67 | 63.92 | 57,752 | -0.12(-0.19%) |
Jul 02, 2021 | 63.65 | 64.28 | 63.65 | 64.04 | 376,174 | +1.09(+1.73%) |
Jun 30, 2021 | 62.95 | 62.95 | 62.95 | 0 | -1.25(-1.95%) | |
Jun 29, 2021 | 63.76 | 64.22 | 63.64 | 64.20 | 233,136 | +0.26(+0.41%) |
Jun 28, 2021 | 63.21 | 63.97 | 63.15 | 63.94 | 299,152 | +1.07(+1.70%) |
Jun 25, 2021 | 62.39 | 62.88 | 62.16 | 62.87 | 390,239 | +0.42(+0.67%) |
Jun 24, 2021 | 62.31 | 62.59 | 62.19 | 62.45 | 525,051 | +0.43(+0.69%) |
Jun 23, 2021 | 62.01 | 62.28 | 61.80 | 62.02 | 488,382 | -0.18(-0.29%) |
Jun 22, 2021 | 61.89 | 62.23 | 61.70 | 62.20 | 649,842 | +0.44(+0.71%) |
Jun 21, 2021 | 61.69 | 62.22 | 61.33 | 61.76 | 275,984 | +0.18(+0.29%) |
Jun 18, 2021 | 62.15 | 62.21 | 61.32 | 61.58 | 1,940,043 | -0.56(-0.90%) |
Jun 17, 2021 | 60.90 | 62.50 | 60.90 | 62.14 | 253,068 | +1.17(+1.92%) |
Jun 16, 2021 | 61.33 | 61.75 | 60.84 | 60.97 | 463,782 | -0.15(-0.25%) |
Jun 15, 2021 | 60.61 | 61.37 | 60.61 | 61.12 | 405,870 | +0.52(+0.86%) |
Jun 14, 2021 | 60.49 | 60.65 | 60.10 | 60.60 | 251,514 | +0.15(+0.25%) |
Jun 11, 2021 | 60.08 | 60.56 | 59.83 | 60.45 | 401,035 | +0.45(+0.75%) |
Jun 10, 2021 | 59.67 | 60.19 | 59.35 | 60.00 | 427,762 | +0.41(+0.69%) |
Jun 09, 2021 | 59.26 | 59.95 | 58.77 | 59.59 | 354,349 | +0.56(+0.95%) |
Jun 08, 2021 | 59.14 | 59.59 | 58.61 | 59.03 | 409,672 | +0.08(+0.14%) |
Jun 07, 2021 | 58.60 | 58.99 | 58.58 | 58.95 | 302,233 | +0.27(+0.46%) |
Jun 04, 2021 | 57.99 | 58.93 | 57.80 | 58.68 | 533,812 | +1.01(+1.75%) |
Jun 03, 2021 | 57.01 | 58.02 | 57.01 | 57.67 | 714,172 | +0.22(+0.38%) |
Jun 02, 2021 | 57.30 | 57.82 | 57.02 | 57.45 | 650,047 | +0.16(+0.28%) |