Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.78 | 65.90 | 65.44 | 65.66 | 3,551,218 | -0.15(-0.23%) |
Aug 30, 2021 | 65.45 | 66.07 | 65.39 | 65.82 | 2,534,644 | +0.58(+0.88%) |
Aug 27, 2021 | 64.36 | 65.36 | 64.34 | 65.24 | 3,738,099 | +1.13(+1.76%) |
Aug 26, 2021 | 64.82 | 64.85 | 64.08 | 64.11 | 3,654,639 | -0.77(-1.19%) |
Aug 25, 2021 | 64.68 | 65.03 | 64.56 | 64.88 | 1,507,823 | +0.29(+0.45%) |
Aug 24, 2021 | 64.60 | 64.77 | 64.45 | 64.60 | 2,163,388 | +0.19(+0.29%) |
Aug 23, 2021 | 63.80 | 64.68 | 63.80 | 64.41 | 2,648,363 | +1.12(+1.76%) |
Aug 20, 2021 | 62.43 | 63.40 | 62.27 | 63.29 | 3,397,675 | +1.02(+1.63%) |
Aug 19, 2021 | 61.30 | 62.66 | 61.25 | 62.27 | 6,631,655 | +0.15(+0.25%) |
Aug 18, 2021 | 63.20 | 63.67 | 62.05 | 62.12 | 5,007,057 | -1.41(-2.23%) |
Aug 17, 2021 | 63.57 | 63.77 | 62.59 | 63.53 | 4,701,714 | -0.83(-1.29%) |
Aug 16, 2021 | 63.65 | 64.39 | 63.18 | 64.36 | 4,764,948 | +0.31(+0.48%) |
Aug 13, 2021 | 63.98 | 64.07 | 63.82 | 64.06 | 3,349,267 | +0.25(+0.39%) |
Aug 12, 2021 | 63.40 | 63.87 | 63.14 | 63.81 | 1,635,311 | +0.36(+0.56%) |
Aug 11, 2021 | 63.47 | 63.49 | 63.13 | 63.45 | 3,019,097 | +0.32(+0.51%) |
Aug 10, 2021 | 63.12 | 63.36 | 62.92 | 63.13 | 1,988,174 | +0.12(+0.20%) |
Aug 09, 2021 | 63.09 | 63.17 | 62.76 | 63.00 | 1,845,161 | -0.09(-0.15%) |
Aug 06, 2021 | 63.00 | 63.22 | 62.90 | 63.10 | 1,924,559 | +0.20(+0.32%) |
Aug 05, 2021 | 62.46 | 62.91 | 62.37 | 62.90 | 1,702,083 | +0.79(+1.27%) |
Aug 04, 2021 | 62.34 | 62.51 | 62.04 | 62.11 | 2,311,741 | -0.62(-0.99%) |
Aug 03, 2021 | 61.94 | 62.75 | 61.31 | 62.73 | 3,563,934 | +1.00(+1.62%) |
Aug 02, 2021 | 62.48 | 62.67 | 61.64 | 61.73 | 3,949,297 | -0.26(-0.42%) |
Jul 30, 2021 | 61.83 | 62.43 | 61.78 | 61.99 | 3,165,587 | -0.60(-0.96%) |
Jul 29, 2021 | 62.38 | 62.91 | 62.38 | 62.59 | 2,470,886 | +0.51(+0.82%) |
Jul 28, 2021 | 62.32 | 62.49 | 61.71 | 62.08 | 4,964,225 | -0.05(-0.09%) |
Jul 27, 2021 | 62.41 | 62.41 | 61.29 | 62.13 | 5,627,362 | -0.58(-0.92%) |
Jul 26, 2021 | 62.23 | 62.71 | 62.22 | 62.71 | 2,868,413 | +0.32(+0.51%) |
Jul 23, 2021 | 61.74 | 62.51 | 61.54 | 62.39 | 3,082,153 | +1.21(+1.97%) |
Jul 22, 2021 | 60.97 | 61.23 | 60.66 | 61.19 | 2,974,201 | +0.27(+0.45%) |
Jul 21, 2021 | 60.30 | 60.94 | 60.24 | 60.91 | 4,543,173 | +0.98(+1.63%) |
Jul 20, 2021 | 58.46 | 60.30 | 58.23 | 59.94 | 6,228,651 | +1.68(+2.88%) |
Jul 19, 2021 | 58.60 | 58.76 | 57.44 | 58.26 | 11,187,122 | -1.79(-2.98%) |
Jul 16, 2021 | 61.36 | 61.37 | 59.94 | 60.05 | 4,842,071 | -0.96(-1.58%) |
Jul 15, 2021 | 61.03 | 61.23 | 60.44 | 61.01 | 4,688,906 | -0.41(-0.67%) |
Jul 14, 2021 | 61.76 | 61.90 | 61.06 | 61.42 | 3,217,693 | +0.15(+0.25%) |
Jul 13, 2021 | 61.45 | 61.89 | 61.18 | 61.27 | 3,106,623 | -0.43(-0.69%) |
Jul 12, 2021 | 61.21 | 61.75 | 61.09 | 61.70 | 2,318,654 | +0.48(+0.79%) |
Jul 09, 2021 | 60.42 | 61.33 | 60.35 | 61.22 | 3,458,102 | +1.24(+2.06%) |
Jul 08, 2021 | 59.35 | 60.19 | 59.01 | 59.98 | 5,937,259 | -0.99(-1.62%) |
Jul 07, 2021 | 60.75 | 61.04 | 60.14 | 60.97 | 2,857,266 | +0.43(+0.70%) |
Jul 06, 2021 | 60.76 | 60.83 | 59.72 | 60.54 | 3,451,579 | -0.24(-0.39%) |
Jul 02, 2021 | 60.18 | 60.86 | 60.10 | 60.78 | 3,582,244 | +0.92(+1.54%) |
Jul 01, 2021 | 59.43 | 59.90 | 59.40 | 59.86 | 2,073,738 | +0.63(+1.06%) |
Jun 30, 2021 | 58.96 | 59.39 | 58.96 | 59.23 | 2,298,789 | +0.12(+0.20%) |
Jun 29, 2021 | 59.15 | 59.34 | 58.95 | 59.11 | 1,757,146 | +0.06(+0.11%) |
Jun 28, 2021 | 58.95 | 59.09 | 58.61 | 59.04 | 1,824,592 | +0.24(+0.41%) |
Jun 25, 2021 | 58.62 | 58.94 | 58.53 | 58.80 | 1,985,873 | +0.41(+0.70%) |
Jun 24, 2021 | 58.34 | 58.52 | 58.27 | 58.39 | 1,787,826 | +0.67(+1.17%) |
Jun 23, 2021 | 57.88 | 58.11 | 57.70 | 57.72 | 2,464,718 | -0.13(-0.23%) |
Jun 22, 2021 | 57.25 | 58.09 | 57.04 | 57.85 | 2,371,467 | +0.60(+1.05%) |
Jun 21, 2021 | 56.16 | 57.31 | 55.93 | 57.25 | 4,653,182 | +1.57(+2.82%) |
Jun 18, 2021 | 56.24 | 56.44 | 55.60 | 55.68 | 4,728,722 | -1.53(-2.67%) |
Jun 17, 2021 | 57.10 | 57.48 | 56.49 | 57.20 | 3,782,592 | -0.05(-0.10%) |
Jun 16, 2021 | 57.95 | 57.99 | 56.63 | 57.26 | 4,635,264 | -0.66(-1.14%) |
Jun 15, 2021 | 58.15 | 58.16 | 57.64 | 57.92 | 5,907,728 | -0.23(-0.39%) |
Jun 14, 2021 | 57.87 | 58.15 | 57.53 | 58.15 | 1,213,808 | +0.28(+0.49%) |
Jun 11, 2021 | 57.83 | 57.89 | 57.46 | 57.86 | 1,438,736 | +0.20(+0.34%) |
Jun 10, 2021 | 57.49 | 57.94 | 57.11 | 57.67 | 2,281,105 | +0.53(+0.92%) |
Jun 09, 2021 | 57.56 | 57.57 | 57.08 | 57.14 | 1,962,205 | -0.19(-0.33%) |
Jun 08, 2021 | 57.53 | 57.56 | 56.79 | 57.33 | 2,154,222 | +0.00(+0.01%) |
Jun 07, 2021 | 57.40 | 57.45 | 57.02 | 57.32 | 1,961,918 | -0.09(-0.16%) |
Jun 04, 2021 | 56.91 | 57.49 | 56.89 | 57.41 | 2,348,919 | +1.01(+1.79%) |
Jun 03, 2021 | 56.11 | 56.70 | 55.71 | 56.41 | 3,873,109 | -0.43(-0.75%) |
Jun 02, 2021 | 56.80 | 57.04 | 56.54 | 56.83 | 2,353,321 | +0.20(+0.35%) |