Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.62 | 60.50 | 59.48 | 60.00 | 4,117,780 | +0.98(+1.67%) |
Aug 30, 2021 | 58.91 | 59.37 | 58.65 | 59.01 | 2,292,340 | +0.19(+0.31%) |
Aug 27, 2021 | 58.54 | 58.95 | 58.18 | 58.83 | 1,316,774 | +0.06(+0.10%) |
Aug 26, 2021 | 59.64 | 59.99 | 58.63 | 58.77 | 2,357,862 | -0.84(-1.41%) |
Aug 25, 2021 | 59.17 | 59.84 | 58.94 | 59.61 | 1,966,338 | +0.15(+0.25%) |
Aug 24, 2021 | 58.90 | 59.75 | 58.87 | 59.46 | 3,046,129 | +0.93(+1.58%) |
Aug 23, 2021 | 58.03 | 58.75 | 57.84 | 58.53 | 2,378,994 | +0.98(+1.71%) |
Aug 20, 2021 | 57.22 | 57.69 | 57.08 | 57.55 | 1,585,801 | +0.20(+0.36%) |
Aug 19, 2021 | 56.98 | 57.72 | 56.74 | 57.35 | 2,048,159 | -0.17(-0.29%) |
Aug 18, 2021 | 58.86 | 59.23 | 57.42 | 57.51 | 2,894,648 | -1.12(-1.91%) |
Aug 17, 2021 | 58.36 | 58.65 | 57.33 | 58.63 | 3,735,489 | -0.48(-0.81%) |
Aug 16, 2021 | 59.67 | 59.87 | 58.96 | 59.11 | 1,460,273 | -0.75(-1.25%) |
Aug 13, 2021 | 59.26 | 60.08 | 59.26 | 59.86 | 1,830,689 | +0.38(+0.64%) |
Aug 12, 2021 | 59.08 | 59.53 | 58.66 | 59.48 | 995,986 | -0.13(-0.21%) |
Aug 11, 2021 | 59.43 | 59.84 | 59.24 | 59.60 | 1,612,709 | +0.18(+0.29%) |
Aug 10, 2021 | 59.83 | 59.90 | 59.01 | 59.43 | 2,977,071 | -0.24(-0.41%) |
Aug 09, 2021 | 60.07 | 60.26 | 59.49 | 59.67 | 1,451,430 | -0.38(-0.63%) |
Aug 06, 2021 | 60.04 | 60.41 | 59.87 | 60.05 | 1,614,991 | +0.20(+0.34%) |
Aug 05, 2021 | 60.78 | 60.78 | 59.66 | 59.85 | 1,932,591 | -0.91(-1.50%) |
Aug 04, 2021 | 60.07 | 60.85 | 59.83 | 60.76 | 2,636,345 | +1.00(+1.68%) |
Aug 03, 2021 | 60.52 | 60.52 | 59.17 | 59.76 | 3,801,640 | -0.43(-0.71%) |
Aug 02, 2021 | 60.71 | 61.01 | 59.25 | 60.19 | 3,919,257 | -0.30(-0.50%) |
Jul 30, 2021 | 59.99 | 60.91 | 59.99 | 60.49 | 2,369,913 | -0.20(-0.34%) |
Jul 29, 2021 | 59.62 | 60.95 | 58.89 | 60.69 | 3,159,030 | +0.03(+0.05%) |
Jul 28, 2021 | 60.73 | 61.70 | 60.30 | 60.66 | 3,263,533 | +1.09(+1.83%) |
Jul 27, 2021 | 59.62 | 59.99 | 58.21 | 59.57 | 5,796,270 | -3.15(-5.02%) |
Jul 26, 2021 | 63.65 | 64.11 | 62.52 | 62.73 | 2,609,755 | -1.62(-2.52%) |
Jul 23, 2021 | 63.57 | 64.45 | 63.35 | 64.35 | 1,530,879 | +0.42(+0.65%) |
Jul 22, 2021 | 63.54 | 64.28 | 63.37 | 63.93 | 1,178,109 | +0.53(+0.83%) |
Jul 21, 2021 | 63.06 | 63.87 | 62.77 | 63.41 | 1,208,093 | +0.53(+0.85%) |
Jul 20, 2021 | 62.34 | 63.08 | 62.05 | 62.87 | 1,672,339 | +0.84(+1.35%) |
Jul 19, 2021 | 62.36 | 62.73 | 61.55 | 62.04 | 1,539,151 | -0.89(-1.42%) |
Jul 16, 2021 | 63.90 | 64.16 | 62.90 | 62.93 | 1,272,365 | -0.58(-0.92%) |
Jul 15, 2021 | 63.17 | 63.79 | 63.01 | 63.51 | 1,096,023 | +0.32(+0.51%) |
Jul 14, 2021 | 63.71 | 64.00 | 62.96 | 63.19 | 1,776,656 | -0.36(-0.57%) |
Jul 13, 2021 | 63.94 | 64.23 | 63.53 | 63.55 | 1,271,928 | -0.19(-0.31%) |
Jul 12, 2021 | 63.53 | 63.98 | 63.42 | 63.75 | 1,334,250 | +0.18(+0.28%) |
Jul 09, 2021 | 64.03 | 64.05 | 63.51 | 63.57 | 1,881,327 | -0.03(-0.05%) |
Jul 08, 2021 | 63.77 | 64.19 | 63.34 | 63.60 | 1,798,215 | -1.17(-1.80%) |
Jul 07, 2021 | 64.40 | 65.08 | 64.19 | 64.77 | 1,626,424 | +0.01(+0.02%) |
Jul 06, 2021 | 64.18 | 64.80 | 63.87 | 64.76 | 1,584,113 | +0.28(+0.44%) |
Jul 02, 2021 | 64.29 | 64.70 | 64.15 | 64.48 | 1,344,993 | +0.27(+0.42%) |
Jul 01, 2021 | 64.59 | 64.73 | 63.90 | 64.20 | 1,273,955 | -0.23(-0.36%) |
Jun 30, 2021 | 64.07 | 64.83 | 63.99 | 64.44 | 2,057,502 | +0.30(+0.47%) |
Jun 29, 2021 | 63.72 | 64.19 | 63.26 | 64.14 | 1,250,836 | +0.21(+0.33%) |
Jun 28, 2021 | 64.37 | 64.56 | 63.46 | 63.92 | 1,314,280 | -0.27(-0.42%) |
Jun 25, 2021 | 65.09 | 65.22 | 64.18 | 64.19 | 2,419,155 | -0.95(-1.46%) |
Jun 24, 2021 | 64.90 | 65.60 | 64.68 | 65.15 | 1,086,406 | +0.48(+0.74%) |
Jun 23, 2021 | 64.99 | 65.27 | 64.58 | 64.67 | 1,197,663 | -0.01(-0.01%) |
Jun 22, 2021 | 64.57 | 65.09 | 64.57 | 64.68 | 1,425,960 | -0.14(-0.21%) |
Jun 21, 2021 | 64.39 | 64.92 | 63.83 | 64.82 | 2,502,875 | +0.81(+1.26%) |
Jun 18, 2021 | 64.52 | 64.80 | 63.38 | 64.01 | 3,632,680 | -0.01(-0.02%) |
Jun 17, 2021 | 65.08 | 65.60 | 63.81 | 64.02 | 4,212,072 | -1.15(-1.76%) |
Jun 16, 2021 | 66.09 | 66.15 | 65.03 | 65.17 | 1,790,499 | -1.02(-1.54%) |
Jun 15, 2021 | 67.11 | 67.11 | 65.82 | 66.19 | 1,397,310 | -1.00(-1.49%) |
Jun 14, 2021 | 67.51 | 67.64 | 66.91 | 67.19 | 1,748,774 | -0.25(-0.37%) |
Jun 11, 2021 | 67.23 | 67.53 | 67.14 | 67.44 | 902,940 | +0.20(+0.30%) |
Jun 10, 2021 | 67.01 | 67.46 | 66.87 | 67.24 | 2,739,005 | +0.52(+0.77%) |
Jun 09, 2021 | 67.50 | 67.68 | 66.68 | 66.72 | 2,096,495 | -0.70(-1.04%) |
Jun 08, 2021 | 67.09 | 67.48 | 66.58 | 67.42 | 2,520,280 | +0.51(+0.76%) |
Jun 07, 2021 | 66.29 | 66.93 | 66.14 | 66.92 | 1,508,871 | +0.63(+0.95%) |
Jun 04, 2021 | 66.07 | 66.51 | 65.78 | 66.29 | 1,143,116 | +0.35(+0.53%) |
Jun 03, 2021 | 67.13 | 67.31 | 65.79 | 65.94 | 1,871,708 | -1.57(-2.32%) |
Jun 02, 2021 | 66.92 | 67.76 | 66.82 | 67.50 | 4,116,391 | +0.68(+1.02%) |