Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.23 | 69.23 | 68.67 | 68.89 | 7,175 | -0.32(-0.47%) |
Aug 30, 2021 | 68.56 | 69.28 | 68.56 | 69.22 | 16,143 | +0.14(+0.20%) |
Aug 27, 2021 | 67.61 | 69.27 | 67.61 | 69.08 | 6,564 | +1.89(+2.81%) |
Aug 26, 2021 | 68.23 | 68.23 | 67.19 | 67.19 | 7,158 | -0.65(-0.96%) |
Aug 25, 2021 | 67.80 | 68.05 | 67.80 | 67.84 | 11,009 | +0.36(+0.53%) |
Aug 24, 2021 | 67.48 | 67.55 | 67.07 | 67.49 | 10,768 | +0.79(+1.18%) |
Aug 23, 2021 | 66.68 | 66.75 | 66.36 | 66.70 | 9,464 | +0.86(+1.30%) |
Aug 20, 2021 | 64.54 | 65.89 | 64.54 | 65.84 | 10,434 | +1.19(+1.84%) |
Aug 19, 2021 | 64.76 | 64.85 | 64.36 | 64.65 | 9,833 | -0.75(-1.14%) |
Aug 18, 2021 | 65.57 | 65.99 | 65.40 | 65.40 | 6,725 | -0.42(-0.64%) |
Aug 17, 2021 | 65.91 | 65.92 | 65.49 | 65.82 | 6,710 | -0.69(-1.04%) |
Aug 16, 2021 | 66.54 | 66.65 | 66.19 | 66.51 | 11,503 | -0.54(-0.81%) |
Aug 13, 2021 | 67.24 | 67.68 | 66.93 | 67.05 | 24,045 | -0.42(-0.63%) |
Aug 12, 2021 | 67.00 | 67.48 | 67.00 | 67.48 | 8,102 | -0.27(-0.39%) |
Aug 11, 2021 | 67.80 | 67.80 | 66.58 | 67.74 | 6,005 | +0.41(+0.61%) |
Aug 10, 2021 | 68.19 | 68.19 | 67.25 | 67.33 | 5,799 | -0.65(-0.95%) |
Aug 09, 2021 | 68.33 | 68.33 | 67.98 | 67.98 | 4,949 | -0.26(-0.38%) |
Aug 06, 2021 | 68.28 | 68.31 | 67.66 | 68.23 | 5,938 | +0.33(+0.48%) |
Aug 05, 2021 | 67.72 | 68.03 | 67.41 | 67.91 | 11,291 | +0.72(+1.07%) |
Aug 04, 2021 | 66.73 | 67.37 | 66.62 | 67.19 | 22,322 | +0.16(+0.24%) |
Aug 03, 2021 | 66.41 | 67.20 | 65.83 | 67.03 | 24,479 | +0.43(+0.65%) |
Aug 02, 2021 | 66.96 | 67.05 | 66.57 | 66.60 | 114,821 | +0.03(+0.04%) |
Jul 30, 2021 | 65.88 | 66.74 | 65.88 | 66.57 | 34,979 | +0.11(+0.16%) |
Jul 29, 2021 | 66.40 | 66.70 | 66.40 | 66.46 | 5,920 | +0.63(+0.96%) |
Jul 28, 2021 | 64.90 | 66.01 | 64.90 | 65.83 | 5,351 | +1.53(+2.38%) |
Jul 27, 2021 | 64.85 | 64.85 | 63.94 | 64.30 | 6,415 | -0.64(-0.99%) |
Jul 26, 2021 | 65.45 | 65.45 | 64.78 | 64.94 | 9,005 | -0.41(-0.63%) |
Jul 23, 2021 | 64.90 | 65.36 | 64.86 | 65.35 | 20,416 | +0.55(+0.85%) |
Jul 22, 2021 | 65.09 | 65.39 | 64.65 | 64.80 | 11,585 | -0.69(-1.05%) |
Jul 21, 2021 | 64.39 | 65.52 | 64.39 | 65.49 | 8,600 | +0.81(+1.25%) |
Jul 20, 2021 | 64.13 | 64.76 | 63.19 | 64.68 | 9,022 | +2.01(+3.21%) |
Jul 19, 2021 | 62.54 | 63.30 | 62.04 | 62.67 | 16,999 | -0.43(-0.68%) |
Jul 16, 2021 | 64.26 | 64.51 | 63.01 | 63.09 | 3,522 | -0.36(-0.57%) |
Jul 15, 2021 | 63.92 | 63.92 | 63.19 | 63.46 | 16,615 | -0.70(-1.09%) |
Jul 14, 2021 | 64.97 | 65.40 | 64.09 | 64.16 | 13,718 | -0.92(-1.41%) |
Jul 13, 2021 | 66.22 | 66.28 | 65.07 | 65.07 | 19,426 | -1.38(-2.08%) |
Jul 12, 2021 | 67.02 | 67.02 | 65.83 | 66.45 | 21,160 | +0.17(+0.25%) |
Jul 09, 2021 | 65.94 | 66.46 | 65.68 | 66.28 | 5,254 | +1.32(+2.03%) |
Jul 08, 2021 | 64.49 | 65.64 | 64.49 | 64.97 | 13,365 | -1.05(-1.60%) |
Jul 07, 2021 | 67.03 | 67.08 | 65.50 | 66.02 | 10,176 | -0.55(-0.82%) |
Jul 06, 2021 | 67.46 | 67.46 | 66.03 | 66.57 | 9,262 | -0.69(-1.03%) |
Jul 02, 2021 | 68.07 | 68.07 | 66.98 | 67.26 | 3,875 | -0.33(-0.49%) |
Jul 01, 2021 | 67.65 | 67.78 | 67.28 | 67.59 | 38,011 | +0.19(+0.28%) |
Jun 30, 2021 | 67.94 | 67.94 | 67.25 | 67.40 | 10,577 | -0.21(-0.31%) |
Jun 29, 2021 | 67.55 | 68.29 | 67.55 | 67.61 | 52,971 | -0.14(-0.20%) |
Jun 28, 2021 | 68.02 | 68.13 | 67.40 | 67.74 | 4,548 | -0.19(-0.28%) |
Jun 25, 2021 | 68.00 | 68.00 | 67.67 | 67.93 | 4,987 | +0.40(+0.60%) |
Jun 24, 2021 | 67.25 | 67.64 | 67.17 | 67.53 | 7,753 | +0.76(+1.14%) |
Jun 23, 2021 | 66.62 | 67.07 | 66.62 | 66.77 | 7,046 | +0.07(+0.10%) |
Jun 22, 2021 | 66.83 | 66.83 | 66.22 | 66.70 | 4,643 | +0.08(+0.12%) |
Jun 21, 2021 | 66.29 | 67.59 | 66.08 | 66.62 | 17,058 | +0.42(+0.64%) |
Jun 18, 2021 | 66.38 | 66.74 | 65.74 | 66.20 | 36,107 | -0.85(-1.26%) |
Jun 17, 2021 | 67.04 | 67.33 | 66.45 | 67.04 | 26,533 | +0.51(+0.77%) |
Jun 16, 2021 | 67.30 | 67.45 | 65.92 | 66.53 | 34,634 | -0.73(-1.08%) |
Jun 15, 2021 | 67.18 | 67.44 | 67.05 | 67.26 | 4,902 | -0.88(-1.29%) |
Jun 14, 2021 | 68.36 | 68.53 | 68.09 | 68.14 | 10,289 | +0.38(+0.57%) |
Jun 11, 2021 | 67.54 | 67.75 | 67.44 | 67.75 | 12,541 | +0.25(+0.36%) |
Jun 10, 2021 | 67.78 | 67.79 | 67.19 | 67.51 | 6,393 | +0.03(+0.05%) |
Jun 09, 2021 | 68.16 | 68.16 | 67.47 | 67.47 | 15,555 | -0.36(-0.53%) |
Jun 08, 2021 | 67.77 | 67.85 | 67.35 | 67.83 | 5,450 | +0.56(+0.83%) |
Jun 07, 2021 | 66.93 | 67.41 | 66.93 | 67.27 | 1,923 | +0.61(+0.92%) |
Jun 04, 2021 | 66.99 | 66.99 | 66.47 | 66.66 | 5,557 | +0.17(+0.25%) |
Jun 03, 2021 | 65.89 | 66.53 | 65.89 | 66.49 | 8,043 | -0.10(-0.15%) |
Jun 02, 2021 | 67.55 | 67.55 | 66.59 | 66.59 | 29,626 | -0.56(-0.84%) |