Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.11 | 69.11 | 68.55 | 68.77 | 7,187 | -0.32(-0.47%) |
Aug 30, 2021 | 68.44 | 69.16 | 68.44 | 69.10 | 16,172 | +0.14(+0.20%) |
Aug 27, 2021 | 67.49 | 69.15 | 67.49 | 68.96 | 6,575 | +1.89(+2.81%) |
Aug 26, 2021 | 68.11 | 68.11 | 67.07 | 67.07 | 7,171 | -0.65(-0.96%) |
Aug 25, 2021 | 67.68 | 67.93 | 67.68 | 67.72 | 11,028 | +0.36(+0.53%) |
Aug 24, 2021 | 67.36 | 67.43 | 66.95 | 67.37 | 10,787 | +0.79(+1.18%) |
Aug 23, 2021 | 66.56 | 66.63 | 66.24 | 66.58 | 9,481 | +0.86(+1.30%) |
Aug 20, 2021 | 64.43 | 65.77 | 64.43 | 65.73 | 10,452 | +1.19(+1.84%) |
Aug 19, 2021 | 64.64 | 64.73 | 64.25 | 64.54 | 9,850 | -0.75(-1.14%) |
Aug 18, 2021 | 65.45 | 65.88 | 65.28 | 65.28 | 6,737 | -0.42(-0.64%) |
Aug 17, 2021 | 65.79 | 65.80 | 65.37 | 65.71 | 6,722 | -0.69(-1.04%) |
Aug 16, 2021 | 66.42 | 66.53 | 66.08 | 66.39 | 11,523 | -0.54(-0.81%) |
Aug 13, 2021 | 67.12 | 67.56 | 66.82 | 66.93 | 24,088 | -0.42(-0.63%) |
Aug 12, 2021 | 66.89 | 67.36 | 66.89 | 67.36 | 8,116 | -0.27(-0.39%) |
Aug 11, 2021 | 67.68 | 67.68 | 66.46 | 67.62 | 6,016 | +0.41(+0.61%) |
Aug 10, 2021 | 68.06 | 68.06 | 67.13 | 67.21 | 5,809 | -0.65(-0.95%) |
Aug 09, 2021 | 68.21 | 68.21 | 67.85 | 67.85 | 4,958 | -0.26(-0.38%) |
Aug 06, 2021 | 68.16 | 68.19 | 67.54 | 68.11 | 5,949 | +0.32(+0.48%) |
Aug 05, 2021 | 67.60 | 67.91 | 67.29 | 67.79 | 11,311 | +0.72(+1.07%) |
Aug 04, 2021 | 66.61 | 67.25 | 66.50 | 67.07 | 22,362 | +0.16(+0.24%) |
Aug 03, 2021 | 66.30 | 67.08 | 65.72 | 66.91 | 24,522 | +0.43(+0.65%) |
Aug 02, 2021 | 66.85 | 66.93 | 66.45 | 66.48 | 115,025 | +0.03(+0.04%) |
Jul 30, 2021 | 65.76 | 66.62 | 65.76 | 66.45 | 35,041 | +0.11(+0.16%) |
Jul 29, 2021 | 66.29 | 66.59 | 66.29 | 66.34 | 5,930 | +0.63(+0.96%) |
Jul 28, 2021 | 64.78 | 65.90 | 64.78 | 65.72 | 5,361 | +1.53(+2.38%) |
Jul 27, 2021 | 64.73 | 64.73 | 63.83 | 64.19 | 6,427 | -0.64(-0.99%) |
Jul 26, 2021 | 65.33 | 65.33 | 64.66 | 64.83 | 9,021 | -0.41(-0.63%) |
Jul 23, 2021 | 64.78 | 65.24 | 64.74 | 65.24 | 20,453 | +0.55(+0.85%) |
Jul 22, 2021 | 64.97 | 65.27 | 64.54 | 64.69 | 11,606 | -0.69(-1.05%) |
Jul 21, 2021 | 64.28 | 65.41 | 64.28 | 65.37 | 8,616 | +0.81(+1.25%) |
Jul 20, 2021 | 64.01 | 64.64 | 63.08 | 64.56 | 9,038 | +2.01(+3.21%) |
Jul 19, 2021 | 62.43 | 63.19 | 61.93 | 62.55 | 17,029 | -0.43(-0.68%) |
Jul 16, 2021 | 64.14 | 64.39 | 62.89 | 62.98 | 3,528 | -0.36(-0.57%) |
Jul 15, 2021 | 63.81 | 63.81 | 63.08 | 63.35 | 16,645 | -0.70(-1.09%) |
Jul 14, 2021 | 64.85 | 65.28 | 63.97 | 64.04 | 13,743 | -0.91(-1.41%) |
Jul 13, 2021 | 66.10 | 66.16 | 64.96 | 64.96 | 19,460 | -1.38(-2.08%) |
Jul 12, 2021 | 66.90 | 66.90 | 65.72 | 66.33 | 21,197 | +0.17(+0.25%) |
Jul 09, 2021 | 65.82 | 66.34 | 65.57 | 66.17 | 5,263 | +1.32(+2.03%) |
Jul 08, 2021 | 64.38 | 65.53 | 64.38 | 64.85 | 13,389 | -1.05(-1.60%) |
Jul 07, 2021 | 66.91 | 66.96 | 65.38 | 65.90 | 10,194 | -0.55(-0.82%) |
Jul 06, 2021 | 67.34 | 67.34 | 65.92 | 66.45 | 9,279 | -0.69(-1.03%) |
Jul 02, 2021 | 67.95 | 67.95 | 66.86 | 67.14 | 3,882 | -0.33(-0.49%) |
Jul 01, 2021 | 67.53 | 67.66 | 67.16 | 67.47 | 38,078 | +0.19(+0.28%) |
Jun 30, 2021 | 67.82 | 67.82 | 67.13 | 67.28 | 10,596 | -0.21(-0.31%) |
Jun 29, 2021 | 67.43 | 68.16 | 67.43 | 67.49 | 53,065 | -0.14(-0.20%) |
Jun 28, 2021 | 67.90 | 68.01 | 67.28 | 67.62 | 4,556 | -0.19(-0.28%) |
Jun 25, 2021 | 67.88 | 67.88 | 67.55 | 67.81 | 4,996 | +0.40(+0.60%) |
Jun 24, 2021 | 67.13 | 67.52 | 67.05 | 67.41 | 7,766 | +0.76(+1.14%) |
Jun 23, 2021 | 66.50 | 66.95 | 66.50 | 66.65 | 7,058 | +0.07(+0.10%) |
Jun 22, 2021 | 66.71 | 66.71 | 66.10 | 66.58 | 4,651 | +0.08(+0.12%) |
Jun 21, 2021 | 66.17 | 67.47 | 65.96 | 66.50 | 17,089 | +0.42(+0.64%) |
Jun 18, 2021 | 66.27 | 66.62 | 65.63 | 66.08 | 36,171 | -0.85(-1.26%) |
Jun 17, 2021 | 66.93 | 67.21 | 66.34 | 66.93 | 26,580 | +0.51(+0.77%) |
Jun 16, 2021 | 67.18 | 67.33 | 65.81 | 66.41 | 34,696 | -0.73(-1.08%) |
Jun 15, 2021 | 67.06 | 67.32 | 66.93 | 67.14 | 4,910 | -0.87(-1.29%) |
Jun 14, 2021 | 68.24 | 68.41 | 67.97 | 68.02 | 10,308 | +0.38(+0.57%) |
Jun 11, 2021 | 67.42 | 67.63 | 67.32 | 67.63 | 12,563 | +0.25(+0.36%) |
Jun 10, 2021 | 67.66 | 67.67 | 67.07 | 67.39 | 6,404 | +0.03(+0.05%) |
Jun 09, 2021 | 68.04 | 68.04 | 67.35 | 67.35 | 15,583 | -0.36(-0.53%) |
Jun 08, 2021 | 67.65 | 67.73 | 67.23 | 67.71 | 5,460 | +0.56(+0.83%) |
Jun 07, 2021 | 66.81 | 67.29 | 66.81 | 67.15 | 1,926 | +0.61(+0.92%) |
Jun 04, 2021 | 66.87 | 66.87 | 66.36 | 66.54 | 5,567 | +0.17(+0.25%) |
Jun 03, 2021 | 65.78 | 66.41 | 65.78 | 66.38 | 8,057 | -0.10(-0.15%) |
Jun 02, 2021 | 67.43 | 67.43 | 66.47 | 66.47 | 29,679 | -0.56(-0.84%) |