Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.76 | 60.41 | 59.76 | 60.08 | 484,810 | +0.36(+0.60%) |
Aug 30, 2021 | 59.01 | 59.95 | 59.01 | 59.72 | 267,703 | +0.77(+1.31%) |
Aug 27, 2021 | 59.59 | 59.59 | 58.40 | 58.95 | 675,113 | -0.33(-0.56%) |
Aug 26, 2021 | 59.65 | 59.75 | 59.25 | 59.28 | 252,824 | -0.94(-1.56%) |
Aug 25, 2021 | 60.39 | 60.39 | 59.77 | 60.22 | 364,077 | -0.30(-0.50%) |
Aug 24, 2021 | 60.90 | 60.90 | 60.50 | 60.52 | 366,249 | +0.17(+0.28%) |
Aug 23, 2021 | 60.02 | 60.50 | 59.80 | 60.35 | 513,543 | -0.03(-0.05%) |
Aug 20, 2021 | 60.10 | 60.38 | 59.67 | 60.38 | 552,116 | +1.33(+2.25%) |
Aug 19, 2021 | 57.83 | 59.22 | 57.83 | 59.05 | 371,687 | +0.02(+0.03%) |
Aug 18, 2021 | 60.15 | 60.15 | 59.02 | 59.03 | 451,130 | -0.14(-0.23%) |
Aug 17, 2021 | 59.52 | 59.52 | 58.79 | 59.17 | 557,127 | -0.18(-0.30%) |
Aug 16, 2021 | 59.22 | 59.39 | 58.85 | 59.35 | 971,908 | -0.08(-0.13%) |
Aug 13, 2021 | 59.10 | 59.84 | 59.10 | 59.43 | 451,454 | +0.43(+0.73%) |
Aug 12, 2021 | 58.90 | 59.50 | 58.55 | 59.00 | 727,366 | -0.19(-0.32%) |
Aug 11, 2021 | 59.10 | 59.80 | 58.94 | 59.19 | 646,453 | +2.34(+4.12%) |
Aug 10, 2021 | 57.50 | 57.50 | 56.72 | 56.85 | 1,051,198 | -2.28(-3.86%) |
Aug 09, 2021 | 59.54 | 59.54 | 58.92 | 59.13 | 487,423 | +0.01(+0.02%) |
Aug 06, 2021 | 59.71 | 60.10 | 59.11 | 59.12 | 1,282,496 | -3.55(-5.66%) |
Aug 05, 2021 | 63.60 | 63.65 | 61.66 | 62.67 | 767,469 | -1.14(-1.79%) |
Aug 04, 2021 | 64.27 | 64.40 | 63.03 | 63.81 | 374,359 | -1.03(-1.59%) |
Aug 03, 2021 | 64.46 | 65.25 | 64.46 | 64.84 | 375,709 | -0.25(-0.38%) |
Aug 02, 2021 | 65.12 | 65.49 | 64.92 | 65.09 | 363,977 | +0.84(+1.31%) |
Jul 30, 2021 | 64.50 | 64.61 | 64.01 | 64.25 | 502,342 | -2.31(-3.47%) |
Jul 29, 2021 | 67.25 | 67.25 | 66.51 | 66.56 | 487,505 | -1.29(-1.90%) |
Jul 28, 2021 | 67.25 | 67.85 | 67.01 | 67.85 | 416,205 | -0.04(-0.06%) |
Jul 27, 2021 | 68.20 | 68.92 | 67.30 | 67.89 | 410,103 | -0.10(-0.15%) |
Jul 26, 2021 | 68.00 | 68.33 | 67.65 | 67.99 | 573,534 | -0.64(-0.93%) |
Jul 23, 2021 | 68.42 | 68.99 | 68.32 | 68.63 | 614,449 | +0.24(+0.35%) |
Jul 22, 2021 | 69.20 | 69.20 | 68.32 | 68.39 | 490,973 | -0.31(-0.45%) |
Jul 21, 2021 | 68.19 | 68.70 | 67.55 | 68.70 | 875,574 | +0.15(+0.22%) |
Jul 20, 2021 | 68.74 | 68.74 | 68.11 | 68.55 | 2,704,591 | -0.45(-0.65%) |
Jul 19, 2021 | 69.36 | 69.97 | 68.60 | 69.00 | 1,107,061 | -1.55(-2.20%) |
Jul 16, 2021 | 70.50 | 71.15 | 70.50 | 70.55 | 231,871 | -0.60(-0.84%) |
Jul 15, 2021 | 72.12 | 72.13 | 70.88 | 71.15 | 613,153 | -0.97(-1.34%) |
Jul 14, 2021 | 72.69 | 72.69 | 71.44 | 72.12 | 214,999 | +0.71(+0.99%) |
Jul 13, 2021 | 71.50 | 71.89 | 71.07 | 71.41 | 183,937 | -0.69(-0.96%) |
Jul 12, 2021 | 71.73 | 72.51 | 71.73 | 72.10 | 158,913 | -0.59(-0.81%) |
Jul 09, 2021 | 71.46 | 72.69 | 71.46 | 72.69 | 226,656 | +1.44(+2.02%) |
Jul 08, 2021 | 72.61 | 72.87 | 70.04 | 71.25 | 227,219 | -3.56(-4.76%) |
Jul 07, 2021 | 75.17 | 75.45 | 74.76 | 74.81 | 434,283 | -0.48(-0.64%) |
Jul 06, 2021 | 75.22 | 75.52 | 75.01 | 75.29 | 299,859 | +1.83(+2.49%) |
Jul 02, 2021 | 73.46 | 73.56 | 72.92 | 73.46 | 140,945 | +1.05(+1.45%) |
Jul 01, 2021 | 72.26 | 72.87 | 72.03 | 72.41 | 162,583 | -0.12(-0.17%) |
Jun 30, 2021 | 72.48 | 73.04 | 72.31 | 72.53 | 203,341 | -0.57(-0.78%) |
Jun 29, 2021 | 72.58 | 73.37 | 72.49 | 73.10 | 410,198 | -0.48(-0.65%) |
Jun 28, 2021 | 72.78 | 73.90 | 72.71 | 73.58 | 359,173 | +1.20(+1.66%) |
Jun 25, 2021 | 72.26 | 72.77 | 72.01 | 72.38 | 255,596 | -0.42(-0.58%) |
Jun 24, 2021 | 72.06 | 73.34 | 72.06 | 72.80 | 210,473 | +0.79(+1.10%) |
Jun 23, 2021 | 72.00 | 72.70 | 72.00 | 72.01 | 202,486 | -1.69(-2.29%) |
Jun 22, 2021 | 73.01 | 73.87 | 73.00 | 73.70 | 211,870 | -0.55(-0.74%) |
Jun 21, 2021 | 73.40 | 74.25 | 73.30 | 74.25 | 255,265 | +0.66(+0.90%) |
Jun 18, 2021 | 74.18 | 74.18 | 73.44 | 73.59 | 279,611 | +0.04(+0.05%) |
Jun 17, 2021 | 72.79 | 74.21 | 72.79 | 73.55 | 480,149 | +2.14(+3.00%) |
Jun 16, 2021 | 72.25 | 72.25 | 70.61 | 71.41 | 319,423 | -1.82(-2.49%) |
Jun 15, 2021 | 73.78 | 74.00 | 73.15 | 73.23 | 327,899 | -1.05(-1.41%) |
Jun 14, 2021 | 74.71 | 74.71 | 74.00 | 74.28 | 289,633 | -2.77(-3.60%) |
Jun 11, 2021 | 76.75 | 77.07 | 76.52 | 77.05 | 215,471 | +0.01(+0.01%) |
Jun 10, 2021 | 76.25 | 77.14 | 76.25 | 77.04 | 203,146 | +0.34(+0.44%) |
Jun 09, 2021 | 76.46 | 77.75 | 76.46 | 76.70 | 182,400 | -1.30(-1.67%) |
Jun 08, 2021 | 78.89 | 78.89 | 77.67 | 78.00 | 309,434 | -0.63(-0.80%) |
Jun 07, 2021 | 78.00 | 78.86 | 78.00 | 78.63 | 172,578 | +0.84(+1.08%) |
Jun 04, 2021 | 77.32 | 78.05 | 76.49 | 77.79 | 156,846 | +1.49(+1.95%) |
Jun 03, 2021 | 76.28 | 76.28 | 76.06 | 76.30 | 311,436 | +0.05(+0.07%) |
Jun 02, 2021 | 76.51 | 76.92 | 76.02 | 76.25 | 234,171 | +0.24(+0.32%) |