Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.99 | 70.94 | 69.79 | 70.66 | 801,143 | +0.96(+1.38%) |
Aug 30, 2021 | 68.88 | 70.23 | 68.67 | 69.70 | 577,045 | +0.93(+1.36%) |
Aug 27, 2021 | 68.12 | 69.38 | 68.12 | 68.77 | 479,715 | +0.70(+1.02%) |
Aug 26, 2021 | 67.07 | 68.53 | 66.93 | 68.07 | 432,623 | +0.86(+1.28%) |
Aug 25, 2021 | 66.78 | 67.52 | 66.73 | 67.21 | 681,556 | +0.29(+0.44%) |
Aug 24, 2021 | 66.27 | 67.49 | 66.27 | 66.92 | 859,223 | +0.51(+0.77%) |
Aug 23, 2021 | 65.25 | 66.51 | 65.25 | 66.40 | 688,055 | +1.25(+1.93%) |
Aug 20, 2021 | 65.06 | 65.92 | 64.74 | 65.15 | 1,064,061 | +0.14(+0.21%) |
Aug 19, 2021 | 64.66 | 65.62 | 64.22 | 65.01 | 855,278 | -0.65(-0.99%) |
Aug 18, 2021 | 66.26 | 66.43 | 65.18 | 65.66 | 695,953 | -0.59(-0.88%) |
Aug 17, 2021 | 67.66 | 68.11 | 65.93 | 66.25 | 2,290,206 | -1.86(-2.73%) |
Aug 16, 2021 | 68.03 | 68.45 | 67.47 | 68.11 | 1,213,601 | -0.09(-0.13%) |
Aug 13, 2021 | 66.34 | 68.38 | 66.16 | 68.20 | 990,012 | +2.36(+3.59%) |
Aug 12, 2021 | 64.77 | 65.94 | 64.09 | 65.84 | 895,279 | +0.81(+1.24%) |
Aug 11, 2021 | 66.38 | 66.38 | 64.87 | 65.03 | 635,046 | -0.92(-1.40%) |
Aug 10, 2021 | 66.62 | 67.17 | 65.94 | 65.96 | 532,766 | -0.72(-1.08%) |
Aug 09, 2021 | 67.74 | 67.74 | 66.38 | 66.68 | 378,560 | -0.90(-1.33%) |
Aug 06, 2021 | 67.50 | 67.72 | 66.57 | 67.58 | 494,217 | +0.17(+0.26%) |
Aug 05, 2021 | 67.00 | 67.42 | 66.07 | 67.40 | 788,763 | +0.88(+1.32%) |
Aug 04, 2021 | 66.49 | 67.18 | 66.14 | 66.52 | 458,570 | -0.11(-0.16%) |
Aug 03, 2021 | 65.63 | 66.66 | 64.41 | 66.63 | 540,208 | +1.73(+2.67%) |
Aug 02, 2021 | 65.91 | 66.14 | 64.67 | 64.90 | 727,685 | -0.66(-1.01%) |
Jul 30, 2021 | 64.56 | 65.81 | 64.36 | 65.56 | 875,119 | +1.01(+1.56%) |
Jul 29, 2021 | 62.60 | 65.13 | 60.65 | 64.55 | 894,200 | +1.67(+2.65%) |
Jul 28, 2021 | 61.91 | 63.32 | 61.88 | 62.89 | 654,119 | +1.09(+1.76%) |
Jul 27, 2021 | 61.31 | 61.94 | 61.10 | 61.80 | 535,701 | +0.48(+0.78%) |
Jul 26, 2021 | 60.88 | 61.45 | 60.29 | 61.32 | 491,858 | +0.43(+0.71%) |
Jul 23, 2021 | 59.83 | 60.92 | 59.83 | 60.89 | 468,436 | +1.29(+2.17%) |
Jul 22, 2021 | 58.88 | 59.62 | 58.27 | 59.60 | 363,307 | +0.88(+1.50%) |
Jul 21, 2021 | 58.15 | 58.91 | 57.80 | 58.72 | 405,622 | +0.85(+1.47%) |
Jul 20, 2021 | 56.63 | 58.11 | 56.38 | 57.87 | 494,545 | +1.60(+2.85%) |
Jul 19, 2021 | 55.96 | 56.96 | 55.70 | 56.27 | 585,272 | -0.65(-1.14%) |
Jul 16, 2021 | 57.87 | 58.25 | 56.73 | 56.92 | 495,077 | -0.71(-1.24%) |
Jul 15, 2021 | 57.94 | 58.35 | 57.26 | 57.63 | 839,229 | -0.46(-0.79%) |
Jul 14, 2021 | 58.60 | 58.67 | 57.42 | 58.09 | 336,940 | -0.46(-0.78%) |
Jul 13, 2021 | 59.24 | 59.45 | 58.52 | 58.55 | 348,860 | -0.83(-1.40%) |
Jul 12, 2021 | 59.35 | 59.75 | 59.18 | 59.38 | 445,851 | +0.17(+0.29%) |
Jul 09, 2021 | 59.02 | 59.25 | 58.71 | 59.21 | 426,146 | +0.65(+1.11%) |
Jul 08, 2021 | 58.39 | 58.71 | 58.05 | 58.56 | 927,439 | -0.79(-1.33%) |
Jul 07, 2021 | 59.69 | 60.10 | 59.00 | 59.34 | 543,782 | -0.17(-0.29%) |
Jul 06, 2021 | 59.51 | 59.85 | 58.90 | 59.52 | 957,323 | +0.02(+0.03%) |
Jul 02, 2021 | 59.05 | 59.50 | 58.59 | 59.50 | 518,592 | +1.00(+1.71%) |
Jul 01, 2021 | 58.29 | 58.64 | 57.79 | 58.50 | 592,245 | +0.28(+0.49%) |
Jun 30, 2021 | 57.46 | 58.26 | 57.26 | 58.22 | 1,045,591 | +0.47(+0.81%) |
Jun 29, 2021 | 58.67 | 58.89 | 57.53 | 57.75 | 936,525 | -0.54(-0.93%) |
Jun 28, 2021 | 57.49 | 58.38 | 56.27 | 58.29 | 1,142,140 | +0.88(+1.53%) |
Jun 25, 2021 | 55.71 | 57.49 | 55.34 | 57.41 | 3,683,400 | +1.98(+3.57%) |
Jun 24, 2021 | 54.58 | 55.50 | 54.47 | 55.44 | 1,023,273 | +1.24(+2.28%) |
Jun 23, 2021 | 54.02 | 54.28 | 53.71 | 54.20 | 773,228 | +0.33(+0.61%) |
Jun 22, 2021 | 53.10 | 54.08 | 52.73 | 53.87 | 617,211 | +0.65(+1.22%) |
Jun 21, 2021 | 52.84 | 53.49 | 52.61 | 53.22 | 1,312,005 | +0.86(+1.64%) |
Jun 18, 2021 | 52.71 | 52.74 | 51.88 | 52.36 | 1,296,492 | -0.74(-1.40%) |
Jun 17, 2021 | 53.71 | 54.47 | 52.56 | 53.10 | 946,716 | -0.37(-0.68%) |
Jun 16, 2021 | 53.12 | 53.62 | 52.72 | 53.47 | 904,087 | +0.37(+0.69%) |
Jun 15, 2021 | 53.00 | 53.56 | 52.95 | 53.10 | 621,695 | -0.16(-0.29%) |
Jun 14, 2021 | 53.93 | 53.97 | 53.04 | 53.26 | 400,987 | -0.59(-1.10%) |
Jun 11, 2021 | 53.40 | 53.90 | 53.40 | 53.85 | 583,564 | +0.69(+1.30%) |
Jun 10, 2021 | 53.39 | 53.74 | 52.78 | 53.16 | 381,598 | -0.24(-0.44%) |
Jun 09, 2021 | 53.68 | 54.06 | 53.24 | 53.39 | 503,952 | -0.30(-0.56%) |
Jun 08, 2021 | 53.70 | 53.97 | 53.12 | 53.69 | 921,555 | +1.36(+2.60%) |
Jun 07, 2021 | 51.68 | 52.57 | 51.40 | 52.33 | 778,194 | +0.95(+1.86%) |
Jun 04, 2021 | 51.30 | 51.42 | 51.04 | 51.38 | 370,373 | +0.35(+0.68%) |
Jun 03, 2021 | 50.35 | 51.21 | 49.96 | 51.03 | 628,781 | +0.56(+1.12%) |
Jun 02, 2021 | 50.23 | 50.70 | 50.05 | 50.47 | 684,465 | +0.25(+0.51%) |