Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.32 | 65.72 | 65.20 | 65.41 | 13,489 | -0.15(-0.22%) |
Aug 30, 2021 | 65.14 | 65.56 | 65.07 | 65.56 | 22,765 | +0.32(+0.49%) |
Aug 27, 2021 | 64.43 | 65.33 | 64.42 | 65.24 | 5,719 | +0.82(+1.27%) |
Aug 26, 2021 | 64.64 | 65.24 | 64.29 | 64.42 | 20,621 | -0.54(-0.84%) |
Aug 25, 2021 | 64.60 | 65.31 | 64.60 | 64.97 | 40,477 | +0.12(+0.18%) |
Aug 24, 2021 | 64.30 | 64.87 | 64.28 | 64.85 | 25,616 | +0.70(+1.09%) |
Aug 23, 2021 | 63.22 | 64.15 | 63.22 | 64.15 | 21,721 | +1.14(+1.81%) |
Aug 20, 2021 | 62.14 | 63.01 | 62.14 | 63.01 | 28,299 | +0.78(+1.25%) |
Aug 19, 2021 | 62.68 | 62.74 | 62.19 | 62.23 | 29,894 | -0.73(-1.16%) |
Aug 18, 2021 | 63.21 | 63.70 | 62.96 | 62.96 | 10,497 | +0.23(+0.37%) |
Aug 17, 2021 | 63.09 | 63.21 | 62.23 | 62.73 | 25,231 | -1.04(-1.63%) |
Aug 16, 2021 | 63.87 | 63.92 | 63.49 | 63.77 | 13,779 | -0.83(-1.28%) |
Aug 13, 2021 | 64.85 | 65.17 | 64.53 | 64.60 | 19,278 | -0.51(-0.78%) |
Aug 12, 2021 | 65.36 | 65.36 | 64.55 | 65.10 | 11,116 | -0.41(-0.62%) |
Aug 11, 2021 | 65.73 | 65.99 | 64.97 | 65.51 | 18,724 | +0.04(+0.06%) |
Aug 10, 2021 | 66.14 | 66.14 | 65.40 | 65.47 | 27,910 | -0.17(-0.25%) |
Aug 09, 2021 | 65.50 | 65.97 | 65.07 | 65.64 | 41,555 | +0.48(+0.73%) |
Aug 06, 2021 | 66.01 | 66.01 | 65.00 | 65.16 | 24,697 | -0.71(-1.08%) |
Aug 05, 2021 | 66.21 | 66.21 | 65.73 | 65.87 | 17,094 | -0.03(-0.04%) |
Aug 04, 2021 | 65.99 | 66.70 | 65.84 | 65.90 | 61,587 | +0.32(+0.49%) |
Aug 03, 2021 | 65.84 | 65.84 | 65.05 | 65.58 | 20,639 | +0.35(+0.54%) |
Aug 02, 2021 | 65.50 | 66.14 | 65.23 | 65.23 | 20,786 | +0.02(+0.03%) |
Jul 30, 2021 | 63.97 | 65.65 | 63.97 | 65.21 | 12,707 | +0.71(+1.10%) |
Jul 29, 2021 | 64.14 | 64.83 | 64.14 | 64.50 | 11,950 | +0.59(+0.93%) |
Jul 28, 2021 | 62.83 | 64.25 | 62.83 | 63.91 | 41,445 | +1.58(+2.53%) |
Jul 27, 2021 | 63.57 | 63.57 | 61.57 | 62.33 | 61,997 | -1.60(-2.50%) |
Jul 26, 2021 | 63.83 | 64.50 | 63.73 | 63.92 | 19,505 | -0.27(-0.42%) |
Jul 23, 2021 | 64.93 | 64.93 | 63.88 | 64.20 | 13,122 | -1.07(-1.64%) |
Jul 22, 2021 | 65.92 | 65.92 | 64.87 | 65.27 | 11,283 | +0.03(+0.04%) |
Jul 21, 2021 | 64.02 | 65.51 | 64.02 | 65.24 | 21,549 | +1.53(+2.40%) |
Jul 20, 2021 | 62.64 | 63.78 | 62.41 | 63.71 | 17,563 | +1.46(+2.34%) |
Jul 19, 2021 | 61.56 | 62.35 | 61.19 | 62.25 | 63,447 | -0.53(-0.84%) |
Jul 16, 2021 | 63.81 | 63.81 | 62.69 | 62.78 | 14,466 | -0.86(-1.35%) |
Jul 15, 2021 | 63.89 | 64.31 | 63.13 | 63.63 | 86,606 | -0.45(-0.70%) |
Jul 14, 2021 | 65.68 | 65.68 | 63.98 | 64.08 | 91,525 | -1.52(-2.31%) |
Jul 13, 2021 | 66.15 | 66.27 | 65.42 | 65.60 | 32,131 | -0.82(-1.23%) |
Jul 12, 2021 | 66.14 | 66.58 | 65.92 | 66.42 | 20,922 | +0.52(+0.78%) |
Jul 09, 2021 | 65.70 | 66.03 | 65.43 | 65.90 | 17,560 | +0.46(+0.70%) |
Jul 08, 2021 | 64.96 | 65.59 | 64.20 | 65.44 | 22,543 | -0.58(-0.88%) |
Jul 07, 2021 | 67.25 | 67.32 | 65.81 | 66.03 | 23,402 | -0.57(-0.86%) |
Jul 06, 2021 | 66.45 | 66.78 | 66.18 | 66.60 | 14,758 | -0.04(-0.06%) |
Jul 02, 2021 | 67.31 | 67.31 | 66.22 | 66.64 | 19,253 | -0.53(-0.80%) |
Jul 01, 2021 | 67.89 | 67.89 | 66.78 | 67.17 | 88,798 | -0.15(-0.22%) |
Jun 30, 2021 | 67.43 | 67.59 | 67.11 | 67.32 | 114,528 | -0.13(-0.19%) |
Jun 29, 2021 | 67.54 | 67.54 | 67.07 | 67.45 | 17,679 | +0.40(+0.59%) |
Jun 28, 2021 | 65.99 | 67.20 | 65.99 | 67.05 | 97,783 | +1.60(+2.44%) |
Jun 25, 2021 | 65.89 | 66.05 | 65.37 | 65.45 | 23,717 | -0.04(-0.06%) |
Jun 24, 2021 | 65.24 | 65.69 | 65.23 | 65.49 | 19,978 | +0.60(+0.93%) |
Jun 23, 2021 | 64.92 | 65.24 | 64.53 | 64.89 | 16,999 | +0.41(+0.63%) |
Jun 22, 2021 | 64.15 | 64.79 | 64.10 | 64.48 | 36,184 | -0.08(-0.12%) |
Jun 21, 2021 | 64.97 | 64.97 | 63.68 | 64.56 | 35,218 | +0.68(+1.07%) |
Jun 18, 2021 | 64.20 | 64.33 | 63.73 | 63.87 | 17,804 | -0.88(-1.36%) |
Jun 17, 2021 | 63.89 | 64.75 | 63.51 | 64.75 | 12,619 | +0.78(+1.21%) |
Jun 16, 2021 | 63.99 | 64.43 | 62.51 | 63.97 | 14,834 | +0.03(+0.05%) |
Jun 15, 2021 | 64.94 | 64.94 | 63.94 | 63.94 | 45,099 | -0.87(-1.34%) |
Jun 14, 2021 | 65.05 | 65.20 | 64.81 | 64.81 | 14,528 | +0.39(+0.60%) |
Jun 11, 2021 | 64.28 | 64.62 | 64.06 | 64.42 | 13,972 | +0.19(+0.30%) |
Jun 10, 2021 | 63.74 | 64.36 | 63.70 | 64.23 | 11,782 | +0.40(+0.62%) |
Jun 09, 2021 | 64.30 | 64.30 | 63.83 | 63.83 | 9,591 | -0.28(-0.43%) |
Jun 08, 2021 | 63.74 | 64.19 | 63.38 | 64.11 | 20,184 | +0.50(+0.78%) |
Jun 07, 2021 | 62.98 | 63.68 | 62.84 | 63.61 | 16,619 | +0.42(+0.67%) |
Jun 04, 2021 | 62.78 | 63.34 | 62.78 | 63.19 | 44,429 | +0.91(+1.46%) |
Jun 03, 2021 | 62.92 | 62.93 | 62.26 | 62.28 | 13,451 | -0.79(-1.26%) |
Jun 02, 2021 | 63.23 | 63.38 | 62.81 | 63.07 | 20,593 | -0.18(-0.29%) |
Jun 01, 2021 | 63.08 | 63.45 | 62.92 | 63.26 | 24,807 | +0.65(+1.04%) |
May 28, 2021 | 62.64 | 62.87 | 62.51 | 62.61 | 12,243 | +0.25(+0.39%) |
May 27, 2021 | 62.34 | 62.43 | 62.13 | 62.36 | 7,981 | +0.28(+0.45%) |
May 26, 2021 | 61.42 | 62.18 | 61.42 | 62.08 | 29,876 | +0.77(+1.25%) |
May 25, 2021 | 61.81 | 61.85 | 61.26 | 61.31 | 23,560 | -0.06(-0.10%) |
May 24, 2021 | 61.04 | 61.71 | 61.04 | 61.37 | 18,448 | +0.41(+0.66%) |
May 21, 2021 | 60.99 | 61.37 | 60.78 | 60.97 | 34,420 | +0.15(+0.25%) |
May 20, 2021 | 60.55 | 61.09 | 60.44 | 60.82 | 28,245 | +0.93(+1.55%) |
May 19, 2021 | 59.38 | 60.10 | 59.28 | 59.89 | 26,686 | -0.03(-0.04%) |
May 18, 2021 | 59.60 | 60.47 | 59.60 | 59.91 | 22,916 | +0.41(+0.70%) |
May 17, 2021 | 59.35 | 59.59 | 59.07 | 59.50 | 65,566 | -0.20(-0.34%) |
May 14, 2021 | 59.08 | 59.89 | 59.08 | 59.70 | 54,826 | +1.42(+2.43%) |
May 13, 2021 | 58.82 | 59.11 | 57.99 | 58.28 | 49,149 | -0.16(-0.27%) |
May 12, 2021 | 59.19 | 59.52 | 58.30 | 58.44 | 29,332 | -1.50(-2.51%) |
May 11, 2021 | 59.13 | 60.21 | 58.43 | 59.95 | 26,576 | -0.44(-0.73%) |
May 10, 2021 | 61.75 | 61.75 | 60.38 | 60.38 | 23,596 | -1.33(-2.16%) |
May 07, 2021 | 61.12 | 61.85 | 61.12 | 61.72 | 479,219 | +0.61(+1.00%) |
May 06, 2021 | 61.33 | 61.33 | 60.55 | 61.10 | 15,811 | -0.38(-0.61%) |
May 05, 2021 | 61.66 | 62.26 | 61.26 | 61.48 | 62,965 | +0.23(+0.38%) |
May 04, 2021 | 61.94 | 61.94 | 60.96 | 61.24 | 23,720 | -1.65(-2.62%) |
May 03, 2021 | 63.54 | 63.54 | 62.62 | 62.89 | 77,131 | -0.24(-0.37%) |
Apr 30, 2021 | 63.34 | 63.57 | 62.98 | 63.13 | 34,214 | -0.71(-1.11%) |
Apr 29, 2021 | 64.48 | 64.50 | 63.21 | 63.84 | 13,623 | -0.57(-0.89%) |
Apr 28, 2021 | 65.09 | 65.09 | 64.34 | 64.41 | 16,949 | -0.89(-1.36%) |
Apr 27, 2021 | 65.63 | 65.76 | 65.30 | 65.30 | 17,372 | -0.27(-0.41%) |
Apr 26, 2021 | 65.10 | 65.63 | 65.06 | 65.57 | 32,592 | +0.68(+1.05%) |
Apr 23, 2021 | 64.14 | 65.02 | 64.14 | 64.89 | 8,405 | +0.97(+1.52%) |
Apr 22, 2021 | 65.04 | 65.23 | 63.81 | 63.92 | 48,775 | +0.35(+0.54%) |
Apr 21, 2021 | 62.03 | 63.60 | 62.03 | 63.57 | 18,191 | +1.17(+1.87%) |
Apr 20, 2021 | 62.65 | 63.03 | 62.13 | 62.40 | 31,285 | -0.48(-0.76%) |
Apr 19, 2021 | 63.25 | 63.56 | 62.55 | 62.88 | 39,183 | -0.56(-0.89%) |
Apr 16, 2021 | 62.74 | 63.62 | 62.74 | 63.44 | 25,453 | +0.98(+1.58%) |
Apr 15, 2021 | 62.83 | 62.99 | 60.39 | 62.45 | 79,632 | -0.28(-0.44%) |
Apr 14, 2021 | 63.57 | 63.74 | 62.73 | 62.73 | 36,910 | -0.47(-0.75%) |
Apr 13, 2021 | 62.76 | 63.21 | 62.20 | 63.21 | 65,537 | +0.69(+1.11%) |
Apr 12, 2021 | 63.16 | 63.16 | 62.34 | 62.51 | 21,232 | -0.74(-1.18%) |
Apr 09, 2021 | 63.44 | 63.52 | 63.09 | 63.26 | 37,529 | -0.23(-0.36%) |
Apr 08, 2021 | 63.51 | 63.65 | 63.31 | 63.48 | 26,078 | +0.51(+0.80%) |
Apr 07, 2021 | 64.19 | 64.19 | 62.78 | 62.98 | 385,737 | -1.44(-2.23%) |
Apr 06, 2021 | 64.14 | 64.60 | 63.97 | 64.41 | 74,218 | +0.31(+0.49%) |
Apr 05, 2021 | 64.95 | 65.04 | 64.03 | 64.10 | 17,011 | -0.16(-0.25%) |
Apr 01, 2021 | 65.04 | 65.04 | 64.21 | 64.26 | 20,244 | +0.46(+0.73%) |
Mar 31, 2021 | 63.44 | 64.04 | 63.43 | 63.80 | 19,756 | +1.22(+1.96%) |
Mar 30, 2021 | 61.59 | 62.71 | 61.22 | 62.57 | 28,996 | +0.98(+1.59%) |
Mar 29, 2021 | 62.20 | 62.23 | 61.18 | 61.59 | 39,562 | -0.63(-1.02%) |
Mar 26, 2021 | 61.86 | 62.23 | 61.21 | 62.23 | 23,086 | +0.53(+0.86%) |