Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 66.50 | 66.77 | 65.71 | 65.86 | 133,442 | -0.61(-0.92%) |
Aug 30, 2021 | 67.38 | 67.43 | 65.88 | 66.47 | 113,791 | -0.60(-0.89%) |
Aug 27, 2021 | 66.39 | 67.46 | 65.98 | 67.07 | 164,426 | +1.11(+1.69%) |
Aug 26, 2021 | 66.04 | 66.92 | 65.65 | 65.96 | 95,346 | -0.08(-0.11%) |
Aug 25, 2021 | 65.59 | 66.69 | 65.36 | 66.04 | 98,706 | +0.87(+1.33%) |
Aug 24, 2021 | 66.43 | 66.43 | 64.85 | 65.17 | 116,174 | -1.30(-1.95%) |
Aug 23, 2021 | 66.82 | 66.88 | 65.76 | 66.46 | 105,053 | +0.00(+0.00%) |
Aug 20, 2021 | 66.17 | 67.27 | 65.98 | 66.46 | 120,619 | +0.32(+0.48%) |
Aug 19, 2021 | 66.41 | 67.32 | 66.12 | 66.14 | 194,001 | -0.57(-0.86%) |
Aug 18, 2021 | 67.57 | 68.07 | 66.58 | 66.72 | 107,294 | -0.97(-1.43%) |
Aug 17, 2021 | 68.16 | 68.16 | 67.05 | 67.69 | 91,329 | -0.55(-0.80%) |
Aug 16, 2021 | 67.69 | 68.66 | 66.63 | 68.23 | 97,077 | +0.20(+0.30%) |
Aug 13, 2021 | 69.08 | 69.08 | 67.69 | 68.03 | 98,567 | -0.96(-1.39%) |
Aug 12, 2021 | 68.90 | 69.47 | 68.32 | 68.99 | 146,234 | +0.09(+0.13%) |
Aug 11, 2021 | 69.48 | 69.48 | 67.62 | 68.90 | 120,530 | -0.08(-0.12%) |
Aug 10, 2021 | 69.37 | 69.99 | 68.59 | 68.98 | 173,402 | +0.03(+0.05%) |
Aug 09, 2021 | 67.93 | 70.00 | 67.57 | 68.95 | 229,343 | +1.40(+2.07%) |
Aug 06, 2021 | 66.82 | 67.85 | 66.06 | 67.55 | 186,878 | +0.72(+1.08%) |
Aug 05, 2021 | 65.16 | 68.04 | 65.15 | 66.83 | 348,839 | +3.14(+4.93%) |
Aug 04, 2021 | 63.24 | 64.46 | 62.69 | 63.69 | 221,129 | -0.19(-0.30%) |
Aug 03, 2021 | 62.73 | 64.63 | 62.25 | 63.88 | 216,327 | +1.07(+1.71%) |
Aug 02, 2021 | 62.39 | 63.50 | 61.83 | 62.81 | 321,467 | +0.93(+1.51%) |
Jul 30, 2021 | 63.37 | 63.81 | 61.73 | 61.88 | 291,069 | -1.39(-2.20%) |
Jul 29, 2021 | 63.03 | 63.94 | 62.53 | 63.27 | 109,292 | +0.77(+1.24%) |
Jul 28, 2021 | 62.33 | 63.03 | 61.58 | 62.49 | 109,921 | +0.02(+0.03%) |
Jul 27, 2021 | 63.10 | 63.10 | 61.24 | 62.48 | 176,475 | -0.89(-1.41%) |
Jul 26, 2021 | 63.56 | 64.66 | 63.10 | 63.37 | 122,887 | -0.17(-0.26%) |
Jul 23, 2021 | 63.28 | 63.70 | 62.72 | 63.53 | 110,720 | +0.62(+0.98%) |
Jul 22, 2021 | 64.21 | 64.31 | 61.99 | 62.92 | 174,637 | -1.16(-1.81%) |
Jul 21, 2021 | 65.04 | 65.20 | 63.70 | 64.07 | 148,102 | -0.19(-0.30%) |
Jul 20, 2021 | 64.63 | 65.47 | 63.82 | 64.27 | 193,265 | -0.07(-0.10%) |
Jul 19, 2021 | 63.08 | 64.65 | 63.08 | 64.33 | 172,814 | -0.14(-0.22%) |
Jul 16, 2021 | 65.22 | 65.47 | 64.17 | 64.47 | 150,387 | -0.97(-1.48%) |
Jul 15, 2021 | 65.84 | 66.65 | 64.72 | 65.44 | 123,294 | -0.41(-0.62%) |
Jul 14, 2021 | 66.94 | 67.40 | 65.81 | 65.85 | 146,633 | -1.08(-1.62%) |
Jul 13, 2021 | 67.87 | 67.98 | 66.46 | 66.93 | 191,329 | -0.92(-1.36%) |
Jul 12, 2021 | 66.98 | 68.16 | 66.21 | 67.85 | 292,313 | -0.18(-0.27%) |
Jul 09, 2021 | 68.20 | 68.53 | 66.38 | 68.03 | 244,060 | +0.50(+0.74%) |
Jul 08, 2021 | 67.61 | 68.83 | 66.82 | 67.54 | 194,423 | -0.80(-1.17%) |
Jul 07, 2021 | 68.47 | 69.30 | 67.78 | 68.33 | 160,535 | -0.54(-0.79%) |
Jul 06, 2021 | 69.48 | 69.57 | 67.49 | 68.88 | 284,821 | -0.54(-0.78%) |
Jul 02, 2021 | 73.80 | 73.80 | 68.24 | 69.42 | 660,402 | -4.64(-6.27%) |
Jul 01, 2021 | 75.17 | 76.96 | 73.74 | 74.06 | 334,330 | -0.82(-1.09%) |
Jun 30, 2021 | 72.26 | 76.10 | 72.09 | 74.87 | 395,608 | +2.88(+4.00%) |
Jun 29, 2021 | 71.80 | 73.06 | 71.15 | 72.00 | 277,094 | +0.32(+0.45%) |
Jun 28, 2021 | 72.07 | 72.45 | 70.83 | 71.67 | 196,079 | -0.44(-0.61%) |
Jun 25, 2021 | 72.63 | 73.91 | 72.10 | 72.11 | 344,169 | -0.27(-0.38%) |
Jun 24, 2021 | 71.65 | 72.60 | 70.27 | 72.39 | 130,889 | +1.41(+1.98%) |
Jun 23, 2021 | 71.85 | 71.99 | 70.07 | 70.98 | 179,288 | -0.08(-0.12%) |
Jun 22, 2021 | 70.06 | 71.14 | 68.81 | 71.06 | 229,814 | +0.97(+1.39%) |
Jun 21, 2021 | 67.41 | 70.64 | 67.41 | 70.09 | 489,018 | +3.00(+4.46%) |
Jun 18, 2021 | 65.31 | 68.19 | 64.91 | 67.09 | 468,104 | +1.91(+2.92%) |
Jun 17, 2021 | 65.80 | 65.80 | 64.27 | 65.19 | 257,367 | -0.64(-0.97%) |
Jun 16, 2021 | 65.32 | 65.99 | 65.00 | 65.83 | 107,247 | +0.16(+0.24%) |
Jun 15, 2021 | 66.03 | 66.19 | 65.21 | 65.67 | 111,380 | -0.12(-0.18%) |
Jun 14, 2021 | 66.48 | 66.68 | 65.61 | 65.79 | 129,663 | -0.13(-0.20%) |
Jun 11, 2021 | 64.96 | 66.15 | 64.96 | 65.92 | 117,954 | +0.83(+1.28%) |
Jun 10, 2021 | 65.95 | 66.26 | 64.92 | 65.09 | 111,670 | -0.74(-1.13%) |
Jun 09, 2021 | 66.19 | 66.19 | 65.47 | 65.83 | 139,739 | -0.56(-0.84%) |
Jun 08, 2021 | 66.79 | 67.18 | 65.85 | 66.39 | 118,682 | -0.08(-0.13%) |
Jun 07, 2021 | 66.13 | 66.87 | 66.01 | 66.47 | 156,610 | +0.46(+0.69%) |
Jun 04, 2021 | 66.43 | 66.69 | 65.68 | 66.01 | 122,150 | -0.42(-0.63%) |
Jun 03, 2021 | 65.85 | 67.66 | 65.54 | 66.43 | 203,037 | +0.19(+0.29%) |
Jun 02, 2021 | 66.56 | 66.56 | 65.51 | 66.24 | 407,315 | -0.03(-0.05%) |