Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.58 | 64.92 | 63.27 | 64.22 | 843,349 | -0.03(-0.05%) |
Aug 30, 2021 | 63.51 | 65.43 | 63.21 | 64.25 | 778,482 | +0.50(+0.78%) |
Aug 27, 2021 | 60.73 | 64.19 | 60.73 | 63.75 | 1,067,006 | +3.89(+6.50%) |
Aug 26, 2021 | 60.13 | 60.83 | 59.53 | 59.86 | 736,270 | -0.72(-1.19%) |
Aug 25, 2021 | 59.26 | 60.85 | 58.35 | 60.58 | 556,821 | +1.32(+2.23%) |
Aug 24, 2021 | 60.00 | 60.23 | 58.91 | 59.26 | 736,131 | +0.16(+0.27%) |
Aug 23, 2021 | 59.74 | 59.91 | 58.83 | 59.10 | 946,201 | +1.27(+2.20%) |
Aug 20, 2021 | 57.98 | 59.01 | 57.60 | 57.83 | 477,242 | -0.71(-1.21%) |
Aug 19, 2021 | 59.17 | 60.08 | 57.52 | 58.54 | 816,976 | -1.86(-3.08%) |
Aug 18, 2021 | 62.27 | 62.81 | 60.30 | 60.40 | 631,642 | -1.97(-3.16%) |
Aug 17, 2021 | 61.82 | 63.81 | 61.48 | 62.37 | 459,793 | +0.10(+0.16%) |
Aug 16, 2021 | 62.88 | 63.29 | 61.74 | 62.27 | 691,940 | -1.72(-2.69%) |
Aug 13, 2021 | 65.80 | 65.82 | 63.84 | 63.99 | 591,010 | -1.28(-1.96%) |
Aug 12, 2021 | 65.76 | 65.81 | 64.49 | 65.27 | 403,745 | -0.22(-0.34%) |
Aug 11, 2021 | 64.77 | 65.81 | 63.96 | 65.49 | 556,191 | -0.04(-0.06%) |
Aug 10, 2021 | 64.73 | 65.73 | 64.01 | 65.53 | 423,455 | +1.64(+2.57%) |
Aug 09, 2021 | 64.56 | 64.70 | 63.05 | 63.89 | 690,814 | -1.71(-2.61%) |
Aug 06, 2021 | 65.60 | 65.86 | 64.49 | 65.60 | 419,779 | +0.96(+1.48%) |
Aug 05, 2021 | 63.25 | 65.46 | 63.25 | 64.64 | 520,817 | +1.39(+2.20%) |
Aug 04, 2021 | 64.22 | 65.31 | 63.22 | 63.25 | 882,209 | -2.15(-3.29%) |
Aug 03, 2021 | 64.16 | 66.32 | 63.85 | 65.40 | 1,292,396 | +0.67(+1.03%) |
Aug 02, 2021 | 64.68 | 66.71 | 64.38 | 64.73 | 757,808 | -0.20(-0.31%) |
Jul 30, 2021 | 63.68 | 65.06 | 63.68 | 64.93 | 909,125 | +0.73(+1.13%) |
Jul 29, 2021 | 65.08 | 65.08 | 63.42 | 64.21 | 471,585 | +0.15(+0.23%) |
Jul 28, 2021 | 64.29 | 65.04 | 63.25 | 64.06 | 552,166 | -0.20(-0.31%) |
Jul 27, 2021 | 65.54 | 65.54 | 64.04 | 64.26 | 685,002 | -1.64(-2.49%) |
Jul 26, 2021 | 64.65 | 66.86 | 64.65 | 65.90 | 516,800 | +1.61(+2.51%) |
Jul 23, 2021 | 63.98 | 64.47 | 63.15 | 64.28 | 344,031 | +0.03(+0.05%) |
Jul 22, 2021 | 65.99 | 65.99 | 63.13 | 64.26 | 702,074 | -1.50(-2.29%) |
Jul 21, 2021 | 64.52 | 66.27 | 63.86 | 65.76 | 939,052 | +3.23(+5.16%) |
Jul 20, 2021 | 62.69 | 64.00 | 62.34 | 62.53 | 1,248,824 | -0.56(-0.88%) |
Jul 19, 2021 | 63.40 | 64.63 | 62.11 | 63.09 | 1,328,176 | -2.72(-4.13%) |
Jul 16, 2021 | 68.31 | 68.55 | 65.64 | 65.81 | 736,086 | -1.74(-2.58%) |
Jul 15, 2021 | 67.86 | 69.19 | 66.93 | 67.55 | 612,831 | -1.17(-1.70%) |
Jul 14, 2021 | 73.85 | 74.35 | 68.48 | 68.72 | 1,021,404 | -4.54(-6.20%) |
Jul 13, 2021 | 73.70 | 74.75 | 72.80 | 73.26 | 728,477 | -0.72(-0.97%) |
Jul 12, 2021 | 72.98 | 76.08 | 72.04 | 73.97 | 1,328,553 | +0.14(+0.19%) |
Jul 09, 2021 | 72.88 | 74.17 | 71.70 | 73.84 | 1,036,712 | +2.13(+2.97%) |
Jul 08, 2021 | 68.76 | 72.99 | 68.76 | 71.70 | 1,156,142 | +1.45(+2.07%) |
Jul 07, 2021 | 70.32 | 71.43 | 68.76 | 70.25 | 623,094 | -0.24(-0.34%) |
Jul 06, 2021 | 73.41 | 73.41 | 70.39 | 70.49 | 1,357,796 | -2.92(-3.98%) |
Jul 02, 2021 | 72.86 | 74.20 | 72.50 | 73.41 | 1,049,849 | -0.17(-0.23%) |
Jul 01, 2021 | 73.99 | 74.66 | 72.45 | 73.58 | 1,282,350 | +1.42(+1.97%) |
Jun 30, 2021 | 70.12 | 72.45 | 69.31 | 72.15 | 1,940,183 | +2.51(+3.60%) |
Jun 29, 2021 | 71.23 | 71.46 | 69.60 | 69.64 | 984,953 | -0.67(-0.95%) |
Jun 28, 2021 | 72.28 | 72.28 | 69.16 | 70.31 | 1,182,116 | -2.44(-3.35%) |
Jun 25, 2021 | 70.47 | 72.79 | 69.84 | 72.75 | 1,932,696 | +2.50(+3.56%) |
Jun 24, 2021 | 69.81 | 71.31 | 68.85 | 70.25 | 967,259 | +0.68(+0.97%) |
Jun 23, 2021 | 69.04 | 70.47 | 68.91 | 69.57 | 946,066 | +1.41(+2.07%) |
Jun 22, 2021 | 67.69 | 68.82 | 67.05 | 68.16 | 701,102 | +0.33(+0.48%) |
Jun 21, 2021 | 65.51 | 67.89 | 65.03 | 67.83 | 851,857 | +3.43(+5.32%) |
Jun 18, 2021 | 63.49 | 65.41 | 65.41 | 64.40 | 1,656,505 | -1.01(-1.54%) |
Jun 17, 2021 | 69.61 | 69.61 | 65.12 | 65.41 | 1,349,594 | -4.06(-5.85%) |
Jun 16, 2021 | 70.36 | 70.36 | 68.29 | 69.47 | 721,201 | -0.86(-1.22%) |
Jun 15, 2021 | 69.40 | 70.63 | 68.53 | 70.33 | 1,318,065 | +0.81(+1.16%) |
Jun 14, 2021 | 71.56 | 72.41 | 69.49 | 69.52 | 910,685 | -1.73(-2.43%) |
Jun 11, 2021 | 72.38 | 73.10 | 71.20 | 71.26 | 1,525,039 | -0.43(-0.60%) |
Jun 10, 2021 | 72.30 | 72.93 | 70.58 | 71.68 | 957,325 | +0.38(+0.53%) |
Jun 09, 2021 | 70.95 | 72.31 | 70.21 | 71.31 | 840,631 | +0.75(+1.06%) |
Jun 08, 2021 | 69.05 | 70.60 | 68.03 | 70.56 | 934,408 | +0.38(+0.54%) |
Jun 07, 2021 | 70.97 | 71.69 | 69.86 | 70.18 | 1,157,731 | -0.79(-1.11%) |
Jun 04, 2021 | 71.99 | 72.33 | 69.24 | 70.97 | 1,440,103 | -0.41(-0.57%) |
Jun 03, 2021 | 69.92 | 71.42 | 69.36 | 71.38 | 2,433,948 | +0.71(+1.00%) |
Jun 02, 2021 | 68.20 | 71.14 | 67.20 | 70.67 | 2,196,335 | +2.78(+4.09%) |