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 | -0.49(-0.75%) |
Aug 11, 2021 | 65.04 | 66.08 | 64.22 | 65.76 | 553,908 | -0.04(-0.06%) |
Aug 10, 2021 | 65.00 | 66.00 | 64.27 | 65.80 | 421,717 | +1.65(+2.57%) |
Aug 09, 2021 | 64.83 | 64.97 | 63.31 | 64.15 | 687,978 | -1.72(-2.61%) |
Aug 06, 2021 | 65.87 | 66.13 | 64.76 | 65.87 | 418,056 | +0.96(+1.48%) |
Aug 05, 2021 | 63.51 | 65.73 | 63.51 | 64.91 | 518,679 | +1.40(+2.20%) |
Aug 04, 2021 | 64.48 | 65.58 | 63.48 | 63.51 | 878,587 | -2.16(-3.29%) |
Aug 03, 2021 | 64.42 | 66.59 | 64.11 | 65.67 | 1,287,090 | +0.67(+1.03%) |
Aug 02, 2021 | 64.95 | 66.99 | 64.65 | 65.00 | 754,697 | -0.20(-0.31%) |
Jul 30, 2021 | 63.94 | 65.33 | 63.94 | 65.20 | 905,393 | +0.73(+1.13%) |
Jul 29, 2021 | 65.35 | 65.35 | 63.69 | 64.47 | 469,649 | +0.15(+0.23%) |
Jul 28, 2021 | 64.56 | 65.31 | 63.51 | 64.32 | 549,899 | -0.20(-0.31%) |
Jul 27, 2021 | 65.81 | 65.81 | 64.30 | 64.52 | 682,190 | -1.65(-2.49%) |
Jul 26, 2021 | 64.92 | 67.14 | 64.92 | 66.17 | 514,679 | +1.62(+2.51%) |
Jul 23, 2021 | 64.24 | 64.74 | 63.41 | 64.55 | 342,619 | +0.03(+0.05%) |
Jul 22, 2021 | 66.26 | 66.26 | 63.39 | 64.52 | 699,192 | -1.51(-2.29%) |
Jul 21, 2021 | 64.79 | 66.54 | 64.12 | 66.03 | 935,197 | +3.24(+5.16%) |
Jul 20, 2021 | 62.95 | 64.26 | 62.59 | 62.79 | 1,243,697 | -0.56(-0.88%) |
Jul 19, 2021 | 63.66 | 64.90 | 62.37 | 63.35 | 1,322,723 | -2.73(-4.13%) |
Jul 16, 2021 | 68.59 | 68.83 | 65.91 | 66.08 | 733,064 | -1.75(-2.58%) |
Jul 15, 2021 | 68.14 | 69.48 | 67.21 | 67.83 | 610,315 | -1.17(-1.70%) |
Jul 14, 2021 | 74.15 | 74.66 | 68.76 | 69.00 | 1,017,211 | -4.56(-6.20%) |
Jul 13, 2021 | 74.00 | 75.06 | 73.10 | 73.56 | 725,486 | -0.72(-0.97%) |
Jul 12, 2021 | 73.28 | 76.39 | 72.34 | 74.28 | 1,323,099 | +0.14(+0.19%) |
Jul 09, 2021 | 73.18 | 74.48 | 72.00 | 74.14 | 1,032,456 | +2.14(+2.97%) |
Jul 08, 2021 | 69.04 | 73.29 | 69.04 | 72.00 | 1,151,395 | +1.46(+2.07%) |
Jul 07, 2021 | 70.61 | 71.72 | 69.04 | 70.54 | 620,536 | -0.24(-0.34%) |
Jul 06, 2021 | 73.71 | 73.71 | 70.68 | 70.78 | 1,352,222 | -2.93(-3.98%) |
Jul 02, 2021 | 73.16 | 74.50 | 72.80 | 73.71 | 1,045,539 | -0.17(-0.23%) |
Jul 01, 2021 | 74.30 | 74.97 | 72.75 | 73.88 | 1,277,085 | +1.43(+1.97%) |
Jun 30, 2021 | 70.41 | 72.75 | 69.60 | 72.45 | 1,932,217 | +2.52(+3.60%) |
Jun 29, 2021 | 71.52 | 71.75 | 69.89 | 69.93 | 980,909 | -0.67(-0.95%) |
Jun 28, 2021 | 72.58 | 72.58 | 69.45 | 70.60 | 1,177,263 | -2.45(-3.35%) |
Jun 25, 2021 | 70.76 | 73.09 | 70.13 | 73.05 | 1,924,761 | +2.51(+3.56%) |
Jun 24, 2021 | 70.10 | 71.60 | 69.13 | 70.54 | 963,288 | +0.68(+0.97%) |
Jun 23, 2021 | 69.32 | 70.76 | 69.19 | 69.86 | 942,182 | +1.42(+2.07%) |
Jun 22, 2021 | 67.97 | 69.10 | 67.33 | 68.44 | 698,224 | +0.33(+0.48%) |
Jun 21, 2021 | 65.78 | 68.17 | 65.30 | 68.11 | 848,360 | +3.44(+5.32%) |
Jun 18, 2021 | 63.75 | 65.68 | 65.68 | 64.67 | 1,649,704 | -1.01(-1.54%) |
Jun 17, 2021 | 69.90 | 69.90 | 65.39 | 65.68 | 1,344,053 | -4.08(-5.85%) |
Jun 16, 2021 | 70.65 | 70.65 | 68.57 | 69.76 | 718,240 | -0.86(-1.22%) |
Jun 15, 2021 | 69.69 | 70.92 | 68.81 | 70.62 | 1,312,654 | +0.81(+1.16%) |
Jun 14, 2021 | 71.86 | 72.71 | 69.78 | 69.81 | 906,946 | -1.74(-2.43%) |
Jun 11, 2021 | 72.68 | 73.40 | 71.49 | 71.55 | 1,518,778 | -0.43(-0.60%) |
Jun 10, 2021 | 72.60 | 73.23 | 70.88 | 71.98 | 953,395 | +0.38(+0.53%) |
Jun 09, 2021 | 71.24 | 72.61 | 70.50 | 71.60 | 837,180 | +0.75(+1.06%) |
Jun 08, 2021 | 69.33 | 70.89 | 68.31 | 70.85 | 930,572 | +0.38(+0.54%) |
Jun 07, 2021 | 71.26 | 71.99 | 70.15 | 70.47 | 1,152,978 | -0.79(-1.11%) |
Jun 04, 2021 | 72.29 | 72.63 | 69.53 | 71.26 | 1,434,191 | -0.41(-0.57%) |
Jun 03, 2021 | 70.21 | 71.71 | 69.65 | 71.67 | 2,423,955 | +0.71(+1.00%) |
Jun 02, 2021 | 68.48 | 71.43 | 67.48 | 70.96 | 2,187,318 | +2.79(+4.09%) |