Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.65 | 66.47 | 65.12 | 65.78 | 406,626 | +0.09(+0.13%) |
Aug 30, 2021 | 67.35 | 67.35 | 65.70 | 65.70 | 402,790 | -1.54(-2.29%) |
Aug 27, 2021 | 65.18 | 67.31 | 65.18 | 67.24 | 437,235 | +1.95(+2.98%) |
Aug 26, 2021 | 66.35 | 66.35 | 65.20 | 65.29 | 327,330 | -0.71(-1.08%) |
Aug 25, 2021 | 65.57 | 66.86 | 65.16 | 66.00 | 343,052 | +0.73(+1.12%) |
Aug 24, 2021 | 64.86 | 65.53 | 64.86 | 65.27 | 345,207 | +0.85(+1.33%) |
Aug 23, 2021 | 63.89 | 64.72 | 63.49 | 64.42 | 317,442 | +1.11(+1.76%) |
Aug 20, 2021 | 62.32 | 63.35 | 62.10 | 63.30 | 780,210 | +0.97(+1.55%) |
Aug 19, 2021 | 62.74 | 63.68 | 61.94 | 62.34 | 425,653 | -1.38(-2.16%) |
Aug 18, 2021 | 64.17 | 65.04 | 63.58 | 63.71 | 372,704 | -0.47(-0.74%) |
Aug 17, 2021 | 64.32 | 64.67 | 63.10 | 64.19 | 454,735 | -0.71(-1.10%) |
Aug 16, 2021 | 64.94 | 65.41 | 63.91 | 64.90 | 491,441 | -0.53(-0.81%) |
Aug 13, 2021 | 65.87 | 66.02 | 65.07 | 65.43 | 446,371 | -0.47(-0.71%) |
Aug 12, 2021 | 65.76 | 66.04 | 65.22 | 65.90 | 688,449 | +0.45(+0.68%) |
Aug 11, 2021 | 65.16 | 65.51 | 64.76 | 65.45 | 721,935 | +0.49(+0.76%) |
Aug 10, 2021 | 64.48 | 65.41 | 63.89 | 64.96 | 300,637 | +0.32(+0.50%) |
Aug 09, 2021 | 64.22 | 65.10 | 63.63 | 64.63 | 607,202 | +0.34(+0.53%) |
Aug 06, 2021 | 64.02 | 64.71 | 63.68 | 64.29 | 403,290 | +1.01(+1.59%) |
Aug 05, 2021 | 62.17 | 63.30 | 62.01 | 63.29 | 383,651 | +1.31(+2.12%) |
Aug 04, 2021 | 61.78 | 62.61 | 61.58 | 61.97 | 477,885 | -0.50(-0.81%) |
Aug 03, 2021 | 62.94 | 62.94 | 60.90 | 62.48 | 447,835 | -0.19(-0.30%) |
Aug 02, 2021 | 63.84 | 64.93 | 62.63 | 62.67 | 590,242 | -0.54(-0.86%) |
Jul 30, 2021 | 63.62 | 64.74 | 62.90 | 63.21 | 528,848 | -0.76(-1.19%) |
Jul 29, 2021 | 64.54 | 64.84 | 63.72 | 63.97 | 503,676 | +0.68(+1.08%) |
Jul 28, 2021 | 61.52 | 63.99 | 61.44 | 63.29 | 636,745 | +1.55(+2.51%) |
Jul 27, 2021 | 61.41 | 62.16 | 60.87 | 61.74 | 370,062 | -0.65(-1.04%) |
Jul 26, 2021 | 61.77 | 62.80 | 61.77 | 62.38 | 552,606 | +0.48(+0.77%) |
Jul 23, 2021 | 61.72 | 62.04 | 61.27 | 61.91 | 436,445 | +0.72(+1.18%) |
Jul 22, 2021 | 61.82 | 61.82 | 60.84 | 61.19 | 372,966 | -0.77(-1.24%) |
Jul 21, 2021 | 61.23 | 62.21 | 60.79 | 61.96 | 599,398 | +1.51(+2.50%) |
Jul 20, 2021 | 57.86 | 60.83 | 57.76 | 60.45 | 1,006,821 | +2.26(+3.89%) |
Jul 19, 2021 | 58.89 | 59.36 | 57.76 | 58.18 | 530,407 | -2.58(-4.25%) |
Jul 16, 2021 | 62.56 | 62.56 | 60.61 | 60.77 | 474,619 | -1.24(-2.01%) |
Jul 15, 2021 | 61.12 | 62.50 | 61.12 | 62.01 | 490,390 | +0.14(+0.23%) |
Jul 14, 2021 | 62.79 | 63.58 | 61.72 | 61.87 | 408,411 | -0.93(-1.48%) |
Jul 13, 2021 | 63.47 | 63.86 | 62.73 | 62.80 | 689,408 | -0.54(-0.85%) |
Jul 12, 2021 | 61.81 | 63.60 | 61.49 | 63.34 | 702,740 | +1.25(+2.02%) |
Jul 09, 2021 | 61.15 | 62.11 | 60.35 | 62.09 | 679,117 | +2.07(+3.45%) |
Jul 08, 2021 | 59.74 | 60.73 | 58.86 | 60.02 | 772,970 | -1.23(-2.02%) |
Jul 07, 2021 | 60.68 | 61.43 | 59.88 | 61.25 | 835,203 | -0.04(-0.06%) |
Jul 06, 2021 | 61.90 | 62.12 | 60.62 | 61.29 | 1,004,139 | -0.63(-1.01%) |
Jul 02, 2021 | 62.56 | 62.56 | 61.56 | 61.92 | 494,673 | -0.48(-0.78%) |
Jul 01, 2021 | 62.25 | 62.58 | 61.67 | 62.40 | 614,860 | +0.79(+1.28%) |
Jun 30, 2021 | 61.10 | 61.93 | 60.90 | 61.61 | 1,260,177 | +0.26(+0.42%) |
Jun 29, 2021 | 61.60 | 62.08 | 60.94 | 61.36 | 668,802 | +0.47(+0.78%) |
Jun 28, 2021 | 62.68 | 62.68 | 60.45 | 60.88 | 1,027,756 | -1.75(-2.79%) |
Jun 25, 2021 | 62.13 | 63.38 | 61.72 | 62.63 | 14,487,573 | +0.93(+1.51%) |
Jun 24, 2021 | 61.55 | 61.97 | 60.66 | 61.70 | 1,054,344 | +0.69(+1.14%) |
Jun 23, 2021 | 60.13 | 61.24 | 59.80 | 61.01 | 1,374,590 | +1.87(+3.16%) |
Jun 22, 2021 | 58.88 | 59.48 | 57.73 | 59.13 | 816,724 | +0.05(+0.08%) |
Jun 21, 2021 | 58.23 | 59.83 | 58.02 | 59.09 | 1,041,932 | +1.55(+2.69%) |
Jun 18, 2021 | 58.42 | 59.12 | 57.39 | 57.54 | 1,473,274 | -2.00(-3.37%) |
Jun 17, 2021 | 61.80 | 61.80 | 58.73 | 59.54 | 1,016,646 | -1.96(-3.18%) |
Jun 16, 2021 | 61.60 | 61.87 | 60.47 | 61.50 | 973,176 | -0.32(-0.52%) |
Jun 15, 2021 | 61.58 | 62.60 | 61.02 | 61.82 | 956,817 | +0.22(+0.35%) |
Jun 14, 2021 | 62.13 | 62.13 | 60.95 | 61.60 | 1,035,637 | -0.51(-0.83%) |
Jun 11, 2021 | 60.81 | 62.15 | 60.80 | 62.12 | 678,385 | +1.53(+2.52%) |
Jun 10, 2021 | 62.09 | 62.53 | 60.55 | 60.59 | 698,598 | -0.78(-1.27%) |
Jun 09, 2021 | 62.22 | 62.27 | 61.01 | 61.37 | 801,625 | -1.32(-2.11%) |
Jun 08, 2021 | 61.78 | 62.97 | 60.51 | 62.69 | 846,701 | +0.45(+0.72%) |
Jun 07, 2021 | 63.90 | 64.34 | 62.23 | 62.24 | 1,009,684 | -1.53(-2.40%) |
Jun 04, 2021 | 64.76 | 65.22 | 63.32 | 63.77 | 839,646 | -1.12(-1.73%) |
Jun 03, 2021 | 64.53 | 65.09 | 64.26 | 64.89 | 714,935 | -0.06(-0.09%) |
Jun 02, 2021 | 66.53 | 66.53 | 64.87 | 64.95 | 585,660 | -1.39(-2.09%) |