Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 66.35 | 66.92 | 65.80 | 66.12 | 299,098 | -0.18(-0.27%) |
Aug 30, 2021 | 66.24 | 66.97 | 65.67 | 66.30 | 307,895 | +0.22(+0.33%) |
Aug 27, 2021 | 64.53 | 66.13 | 64.36 | 66.08 | 325,463 | +1.82(+2.83%) |
Aug 26, 2021 | 64.49 | 64.53 | 63.73 | 64.26 | 237,188 | -0.08(-0.12%) |
Aug 25, 2021 | 64.19 | 65.61 | 64.01 | 64.34 | 309,758 | +0.17(+0.26%) |
Aug 24, 2021 | 63.40 | 64.36 | 62.10 | 64.17 | 189,696 | +0.73(+1.15%) |
Aug 23, 2021 | 63.29 | 64.28 | 62.48 | 63.44 | 381,741 | +0.22(+0.35%) |
Aug 20, 2021 | 60.68 | 63.38 | 60.28 | 63.22 | 520,184 | +2.60(+4.29%) |
Aug 19, 2021 | 59.08 | 60.71 | 59.08 | 60.62 | 410,188 | +0.97(+1.63%) |
Aug 18, 2021 | 62.24 | 62.65 | 59.53 | 59.65 | 546,090 | -2.91(-4.65%) |
Aug 17, 2021 | 62.02 | 62.71 | 61.65 | 62.56 | 519,284 | -0.20(-0.32%) |
Aug 16, 2021 | 61.79 | 63.02 | 60.94 | 62.76 | 392,523 | +0.86(+1.39%) |
Aug 13, 2021 | 63.38 | 63.77 | 61.69 | 61.90 | 472,304 | -1.30(-2.06%) |
Aug 12, 2021 | 63.27 | 63.61 | 62.82 | 63.20 | 289,947 | -0.92(-1.43%) |
Aug 11, 2021 | 63.41 | 64.53 | 62.06 | 64.12 | 474,572 | +0.99(+1.57%) |
Aug 10, 2021 | 62.90 | 63.69 | 62.60 | 63.13 | 351,817 | +0.23(+0.37%) |
Aug 09, 2021 | 62.21 | 62.95 | 61.77 | 62.90 | 292,525 | +0.38(+0.61%) |
Aug 06, 2021 | 62.43 | 62.92 | 61.90 | 62.52 | 218,982 | +0.28(+0.45%) |
Aug 05, 2021 | 62.69 | 62.87 | 61.53 | 62.24 | 300,610 | -0.26(-0.42%) |
Aug 04, 2021 | 63.11 | 63.66 | 61.94 | 62.50 | 391,953 | -1.12(-1.76%) |
Aug 03, 2021 | 62.88 | 63.86 | 61.13 | 63.62 | 572,549 | +1.88(+3.05%) |
Aug 02, 2021 | 61.89 | 63.14 | 60.80 | 61.74 | 440,966 | +0.02(+0.03%) |
Jul 30, 2021 | 61.34 | 62.56 | 60.74 | 61.72 | 308,796 | +0.05(+0.08%) |
Jul 29, 2021 | 62.36 | 62.51 | 61.53 | 61.67 | 401,566 | -0.10(-0.16%) |
Jul 28, 2021 | 61.55 | 62.35 | 60.63 | 61.77 | 212,038 | +0.31(+0.50%) |
Jul 27, 2021 | 61.76 | 61.88 | 60.81 | 61.46 | 226,758 | -0.07(-0.11%) |
Jul 26, 2021 | 61.43 | 62.20 | 60.42 | 61.53 | 205,861 | -0.05(-0.08%) |
Jul 23, 2021 | 61.43 | 61.91 | 60.92 | 61.58 | 235,375 | +0.45(+0.74%) |
Jul 22, 2021 | 61.75 | 62.17 | 60.01 | 61.13 | 391,209 | -0.86(-1.39%) |
Jul 21, 2021 | 61.65 | 62.73 | 59.91 | 61.99 | 405,073 | +0.65(+1.06%) |
Jul 20, 2021 | 59.16 | 62.07 | 59.16 | 61.34 | 525,956 | +3.01(+5.16%) |
Jul 19, 2021 | 57.74 | 59.60 | 57.49 | 58.33 | 456,998 | -0.86(-1.45%) |
Jul 16, 2021 | 60.63 | 61.02 | 59.07 | 59.19 | 310,350 | -1.20(-1.99%) |
Jul 15, 2021 | 60.11 | 60.82 | 59.50 | 60.39 | 368,284 | -0.25(-0.41%) |
Jul 14, 2021 | 61.86 | 62.00 | 60.50 | 60.64 | 262,318 | -0.77(-1.25%) |
Jul 13, 2021 | 63.09 | 64.09 | 61.33 | 61.41 | 311,511 | -1.84(-2.91%) |
Jul 12, 2021 | 62.77 | 63.65 | 62.66 | 63.25 | 197,040 | +0.02(+0.03%) |
Jul 09, 2021 | 62.94 | 63.43 | 62.36 | 63.23 | 296,885 | +0.87(+1.40%) |
Jul 08, 2021 | 61.85 | 62.90 | 62.33 | 62.36 | 327,077 | -1.01(-1.59%) |
Jul 07, 2021 | 62.51 | 63.68 | 62.51 | 63.37 | 385,594 | +0.79(+1.26%) |
Jul 06, 2021 | 63.59 | 63.72 | 61.86 | 62.58 | 733,160 | -0.86(-1.36%) |
Jul 02, 2021 | 63.43 | 63.69 | 62.66 | 63.44 | 338,245 | -0.10(-0.16%) |
Jul 01, 2021 | 62.99 | 64.16 | 62.69 | 63.54 | 428,981 | +0.79(+1.26%) |
Jun 30, 2021 | 63.20 | 63.69 | 62.15 | 62.75 | 523,725 | -0.73(-1.15%) |
Jun 29, 2021 | 64.34 | 64.80 | 63.10 | 63.48 | 256,731 | -0.57(-0.89%) |
Jun 28, 2021 | 65.58 | 65.58 | 63.64 | 64.05 | 245,719 | -1.51(-2.30%) |
Jun 25, 2021 | 63.86 | 65.59 | 63.49 | 65.56 | 637,695 | +1.65(+2.58%) |
Jun 24, 2021 | 64.39 | 64.56 | 63.72 | 63.91 | 182,804 | -0.21(-0.33%) |
Jun 23, 2021 | 64.33 | 64.58 | 63.90 | 64.12 | 199,800 | -0.37(-0.57%) |
Jun 22, 2021 | 64.09 | 64.63 | 63.62 | 64.49 | 389,932 | +0.54(+0.84%) |
Jun 21, 2021 | 62.01 | 64.05 | 62.01 | 63.95 | 340,877 | +2.39(+3.88%) |
Jun 18, 2021 | 62.16 | 62.48 | 61.00 | 61.56 | 832,192 | -1.57(-2.49%) |
Jun 17, 2021 | 63.78 | 64.65 | 62.63 | 63.13 | 601,623 | -1.16(-1.80%) |
Jun 16, 2021 | 65.30 | 65.58 | 63.93 | 64.29 | 487,886 | -1.42(-2.16%) |
Jun 15, 2021 | 66.58 | 67.44 | 65.48 | 65.71 | 460,932 | -1.04(-1.56%) |
Jun 14, 2021 | 68.00 | 68.00 | 66.25 | 66.75 | 449,231 | -1.05(-1.55%) |
Jun 11, 2021 | 67.48 | 67.99 | 66.86 | 67.80 | 214,867 | +0.69(+1.03%) |
Jun 10, 2021 | 66.57 | 67.33 | 65.90 | 67.11 | 207,982 | +0.94(+1.42%) |
Jun 09, 2021 | 67.00 | 67.19 | 65.94 | 66.17 | 304,270 | -0.61(-0.91%) |
Jun 08, 2021 | 65.71 | 66.83 | 65.00 | 66.78 | 366,067 | +1.33(+2.03%) |
Jun 07, 2021 | 65.70 | 66.34 | 65.24 | 65.45 | 370,710 | -0.15(-0.23%) |
Jun 04, 2021 | 65.34 | 65.85 | 64.99 | 65.60 | 318,609 | +0.59(+0.91%) |
Jun 03, 2021 | 63.81 | 65.11 | 62.91 | 65.01 | 314,842 | +0.98(+1.53%) |
Jun 02, 2021 | 65.01 | 65.48 | 63.79 | 64.03 | 441,244 | -0.57(-0.88%) |