Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.13 | 63.73 | 62.87 | 63.54 | 561,802 | +0.24(+0.39%) |
Aug 30, 2021 | 62.72 | 63.34 | 62.22 | 63.29 | 499,905 | +0.76(+1.21%) |
Aug 27, 2021 | 61.71 | 62.55 | 61.54 | 62.53 | 495,937 | +0.94(+1.53%) |
Aug 26, 2021 | 62.35 | 62.99 | 61.26 | 61.59 | 485,687 | -0.90(-1.45%) |
Aug 25, 2021 | 62.72 | 62.81 | 62.35 | 62.50 | 537,669 | -0.05(-0.09%) |
Aug 24, 2021 | 63.94 | 63.94 | 62.34 | 62.55 | 756,268 | -1.39(-2.18%) |
Aug 23, 2021 | 65.38 | 65.43 | 63.88 | 63.94 | 545,366 | -1.24(-1.90%) |
Aug 20, 2021 | 64.61 | 65.43 | 64.45 | 65.18 | 502,153 | +0.25(+0.39%) |
Aug 19, 2021 | 64.73 | 65.64 | 64.60 | 64.93 | 375,018 | +0.32(+0.49%) |
Aug 18, 2021 | 65.72 | 65.72 | 64.50 | 64.61 | 320,119 | -1.02(-1.56%) |
Aug 17, 2021 | 64.93 | 65.72 | 64.83 | 65.63 | 322,680 | +0.42(+0.64%) |
Aug 16, 2021 | 64.61 | 65.44 | 64.25 | 65.22 | 321,380 | +0.62(+0.97%) |
Aug 13, 2021 | 63.99 | 64.78 | 63.61 | 64.60 | 246,930 | +0.46(+0.71%) |
Aug 12, 2021 | 64.56 | 64.61 | 63.91 | 64.14 | 266,653 | -0.23(-0.36%) |
Aug 11, 2021 | 63.59 | 64.43 | 63.07 | 64.37 | 364,657 | +1.06(+1.67%) |
Aug 10, 2021 | 63.47 | 63.52 | 62.45 | 63.31 | 347,650 | -0.44(-0.69%) |
Aug 09, 2021 | 64.52 | 64.52 | 63.51 | 63.75 | 416,720 | -0.86(-1.33%) |
Aug 06, 2021 | 64.95 | 65.47 | 64.43 | 64.61 | 349,836 | +0.06(+0.10%) |
Aug 05, 2021 | 64.59 | 64.95 | 64.04 | 64.55 | 361,116 | +0.04(+0.07%) |
Aug 04, 2021 | 64.76 | 65.30 | 63.64 | 64.51 | 714,883 | -0.84(-1.29%) |
Aug 03, 2021 | 63.50 | 65.38 | 63.25 | 65.35 | 474,696 | +1.68(+2.65%) |
Aug 02, 2021 | 63.07 | 63.76 | 62.94 | 63.66 | 295,781 | +0.99(+1.59%) |
Jul 30, 2021 | 63.34 | 63.81 | 62.44 | 62.67 | 323,625 | -0.54(-0.85%) |
Jul 29, 2021 | 63.33 | 63.34 | 62.29 | 63.21 | 293,880 | +0.09(+0.14%) |
Jul 28, 2021 | 63.57 | 63.74 | 62.72 | 63.12 | 383,139 | -0.66(-1.04%) |
Jul 27, 2021 | 62.94 | 63.95 | 62.41 | 63.78 | 301,226 | +0.82(+1.30%) |
Jul 26, 2021 | 63.29 | 63.82 | 62.82 | 62.96 | 260,749 | -0.41(-0.65%) |
Jul 23, 2021 | 62.44 | 63.39 | 61.94 | 63.38 | 212,102 | +1.17(+1.89%) |
Jul 22, 2021 | 62.86 | 63.77 | 62.01 | 62.20 | 317,731 | -0.91(-1.43%) |
Jul 21, 2021 | 63.92 | 63.98 | 63.01 | 63.11 | 394,063 | -0.51(-0.80%) |
Jul 20, 2021 | 62.08 | 64.08 | 62.08 | 63.62 | 715,603 | +1.41(+2.26%) |
Jul 19, 2021 | 63.52 | 63.59 | 61.32 | 62.21 | 859,662 | -1.48(-2.32%) |
Jul 16, 2021 | 63.46 | 64.43 | 63.22 | 63.69 | 695,606 | +0.40(+0.64%) |
Jul 15, 2021 | 62.36 | 63.46 | 61.86 | 63.29 | 555,415 | +0.94(+1.51%) |
Jul 14, 2021 | 61.85 | 62.36 | 61.39 | 62.35 | 388,196 | +0.73(+1.19%) |
Jul 13, 2021 | 61.73 | 62.53 | 61.21 | 61.61 | 764,157 | -0.43(-0.69%) |
Jul 12, 2021 | 61.43 | 62.12 | 60.90 | 62.04 | 419,068 | +0.70(+1.14%) |
Jul 09, 2021 | 60.78 | 61.44 | 60.63 | 61.34 | 443,068 | +1.08(+1.78%) |
Jul 08, 2021 | 60.20 | 61.09 | 59.81 | 60.27 | 604,171 | -0.31(-0.52%) |
Jul 07, 2021 | 58.93 | 60.71 | 58.67 | 60.58 | 493,196 | +1.40(+2.36%) |
Jul 06, 2021 | 59.87 | 59.91 | 57.92 | 59.18 | 363,430 | -0.82(-1.37%) |
Jul 02, 2021 | 59.74 | 60.07 | 59.36 | 60.01 | 390,035 | +0.06(+0.10%) |
Jul 01, 2021 | 59.75 | 60.35 | 58.56 | 59.94 | 635,416 | +0.63(+1.06%) |
Jun 30, 2021 | 58.39 | 59.38 | 57.96 | 59.32 | 944,144 | +0.99(+1.69%) |
Jun 29, 2021 | 59.29 | 60.27 | 58.28 | 58.33 | 600,065 | -0.37(-0.63%) |
Jun 28, 2021 | 57.66 | 58.88 | 57.04 | 58.70 | 624,501 | +0.86(+1.49%) |
Jun 25, 2021 | 57.35 | 58.04 | 56.87 | 57.84 | 891,884 | +0.75(+1.32%) |
Jun 24, 2021 | 56.66 | 57.09 | 56.19 | 57.09 | 246,091 | +0.39(+0.68%) |
Jun 23, 2021 | 56.69 | 56.98 | 56.05 | 56.70 | 320,112 | -0.16(-0.28%) |
Jun 22, 2021 | 57.84 | 57.84 | 56.86 | 56.86 | 401,022 | -0.98(-1.69%) |
Jun 21, 2021 | 57.02 | 57.89 | 56.74 | 57.84 | 368,681 | +1.21(+2.14%) |
Jun 18, 2021 | 58.41 | 58.61 | 56.36 | 56.63 | 915,186 | -2.32(-3.94%) |
Jun 17, 2021 | 59.33 | 59.51 | 58.85 | 58.95 | 244,907 | -0.42(-0.71%) |
Jun 16, 2021 | 60.08 | 60.40 | 59.22 | 59.37 | 313,449 | -0.62(-1.03%) |
Jun 15, 2021 | 59.78 | 60.38 | 59.53 | 59.99 | 271,352 | +0.14(+0.24%) |
Jun 14, 2021 | 60.90 | 61.12 | 59.70 | 59.85 | 275,893 | -0.80(-1.32%) |
Jun 11, 2021 | 60.04 | 60.67 | 59.96 | 60.64 | 249,304 | +0.63(+1.05%) |
Jun 10, 2021 | 60.50 | 60.52 | 59.88 | 60.02 | 267,886 | -0.22(-0.36%) |
Jun 09, 2021 | 59.46 | 60.42 | 59.09 | 60.23 | 640,844 | +0.84(+1.42%) |
Jun 08, 2021 | 59.40 | 59.50 | 58.91 | 59.39 | 356,610 | -0.06(-0.11%) |
Jun 07, 2021 | 59.77 | 59.85 | 59.28 | 59.45 | 211,164 | -0.13(-0.21%) |
Jun 04, 2021 | 60.08 | 60.25 | 59.52 | 59.58 | 384,518 | -0.54(-0.89%) |
Jun 03, 2021 | 59.87 | 60.50 | 59.38 | 60.11 | 454,213 | +0.28(+0.46%) |
Jun 02, 2021 | 59.22 | 60.46 | 59.03 | 59.84 | 735,181 | -0.36(-0.60%) |