Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.21 | 68.74 | 67.82 | 68.18 | 4,979,418 | -0.40(-0.59%) |
Aug 30, 2021 | 68.48 | 68.85 | 68.22 | 68.58 | 2,451,385 | +0.10(+0.14%) |
Aug 27, 2021 | 68.81 | 68.95 | 68.34 | 68.48 | 3,589,193 | -0.23(-0.33%) |
Aug 26, 2021 | 68.63 | 68.83 | 68.17 | 68.71 | 2,477,706 | -0.10(-0.14%) |
Aug 25, 2021 | 68.62 | 68.94 | 68.33 | 68.81 | 2,993,796 | +0.02(+0.03%) |
Aug 24, 2021 | 69.18 | 69.24 | 68.63 | 68.79 | 3,266,287 | -0.39(-0.56%) |
Aug 23, 2021 | 69.97 | 70.00 | 69.11 | 69.18 | 4,732,822 | -0.94(-1.34%) |
Aug 20, 2021 | 69.40 | 70.15 | 68.92 | 70.11 | 4,273,365 | +0.87(+1.25%) |
Aug 19, 2021 | 68.54 | 69.46 | 68.21 | 69.25 | 4,710,689 | +0.95(+1.39%) |
Aug 18, 2021 | 68.86 | 68.96 | 67.93 | 68.30 | 3,315,931 | -0.56(-0.81%) |
Aug 17, 2021 | 68.72 | 69.03 | 68.18 | 68.86 | 2,565,011 | +0.14(+0.20%) |
Aug 16, 2021 | 68.26 | 69.05 | 68.06 | 68.72 | 3,520,462 | +0.66(+0.97%) |
Aug 13, 2021 | 67.85 | 68.27 | 67.53 | 68.06 | 2,914,700 | +0.31(+0.45%) |
Aug 12, 2021 | 67.28 | 67.88 | 67.23 | 67.76 | 3,636,937 | +0.38(+0.56%) |
Aug 11, 2021 | 66.78 | 67.53 | 66.69 | 67.38 | 4,474,611 | +0.43(+0.64%) |
Aug 10, 2021 | 66.61 | 67.33 | 66.31 | 66.95 | 4,489,121 | +0.39(+0.58%) |
Aug 09, 2021 | 66.56 | 66.74 | 65.98 | 66.57 | 3,461,043 | +0.00(+0.00%) |
Aug 06, 2021 | 66.57 | 66.90 | 66.22 | 66.57 | 3,397,182 | -0.07(-0.11%) |
Aug 05, 2021 | 66.26 | 66.68 | 65.80 | 66.64 | 2,876,206 | +0.53(+0.81%) |
Aug 04, 2021 | 65.69 | 66.14 | 65.20 | 66.10 | 3,237,151 | -0.03(-0.04%) |
Aug 03, 2021 | 66.15 | 66.89 | 65.80 | 66.13 | 3,079,555 | +0.13(+0.20%) |
Aug 02, 2021 | 65.69 | 66.33 | 65.54 | 66.00 | 3,173,690 | +0.42(+0.64%) |
Jul 30, 2021 | 66.13 | 66.73 | 65.41 | 65.58 | 3,812,174 | -0.56(-0.85%) |
Jul 29, 2021 | 66.30 | 66.56 | 65.73 | 66.14 | 2,344,697 | -0.20(-0.30%) |
Jul 28, 2021 | 67.26 | 67.34 | 65.93 | 66.34 | 2,692,990 | -0.95(-1.42%) |
Jul 27, 2021 | 65.98 | 67.69 | 65.46 | 67.29 | 3,640,395 | +1.52(+2.32%) |
Jul 26, 2021 | 65.96 | 66.02 | 65.37 | 65.77 | 3,642,233 | -0.20(-0.31%) |
Jul 23, 2021 | 65.34 | 66.02 | 65.07 | 65.97 | 3,829,240 | +0.81(+1.25%) |
Jul 22, 2021 | 65.66 | 65.82 | 65.01 | 65.16 | 3,787,237 | -0.29(-0.44%) |
Jul 21, 2021 | 66.36 | 66.40 | 65.42 | 65.44 | 3,450,461 | -0.83(-1.26%) |
Jul 20, 2021 | 66.57 | 67.26 | 66.12 | 66.28 | 4,225,795 | -0.17(-0.25%) |
Jul 19, 2021 | 67.58 | 68.43 | 65.80 | 66.44 | 6,068,019 | -1.14(-1.68%) |
Jul 16, 2021 | 66.88 | 67.90 | 66.57 | 67.58 | 3,884,363 | +0.89(+1.34%) |
Jul 15, 2021 | 65.79 | 66.71 | 65.71 | 66.69 | 3,664,777 | +0.79(+1.20%) |
Jul 14, 2021 | 65.18 | 66.16 | 64.92 | 65.90 | 3,039,099 | +0.65(+0.99%) |
Jul 13, 2021 | 65.93 | 66.11 | 65.08 | 65.25 | 2,359,106 | -0.92(-1.39%) |
Jul 12, 2021 | 65.91 | 66.25 | 65.57 | 66.17 | 2,657,449 | +0.00(+0.00%) |
Jul 09, 2021 | 66.61 | 66.63 | 65.68 | 66.17 | 2,469,912 | -0.35(-0.53%) |
Jul 08, 2021 | 66.09 | 66.75 | 65.95 | 66.52 | 2,885,909 | +0.27(+0.41%) |
Jul 07, 2021 | 65.87 | 66.51 | 65.59 | 66.25 | 2,604,216 | +0.22(+0.33%) |
Jul 06, 2021 | 65.22 | 66.05 | 64.86 | 66.03 | 4,066,916 | +1.03(+1.59%) |
Jul 02, 2021 | 65.07 | 65.24 | 64.51 | 65.00 | 2,090,941 | +0.09(+0.13%) |
Jul 01, 2021 | 64.54 | 65.18 | 64.03 | 64.91 | 2,855,419 | +0.47(+0.73%) |
Jun 30, 2021 | 64.44 | 64.67 | 64.18 | 64.44 | 3,217,851 | +0.05(+0.08%) |
Jun 29, 2021 | 65.52 | 65.90 | 64.21 | 64.39 | 3,781,962 | -1.52(-2.30%) |
Jun 28, 2021 | 65.94 | 66.29 | 65.69 | 65.90 | 2,338,136 | +0.11(+0.17%) |
Jun 25, 2021 | 65.12 | 65.80 | 65.02 | 65.79 | 2,819,101 | +0.44(+0.67%) |
Jun 24, 2021 | 65.29 | 65.63 | 64.91 | 65.35 | 3,258,975 | +0.05(+0.08%) |
Jun 23, 2021 | 66.07 | 66.09 | 65.06 | 65.30 | 2,833,997 | -0.96(-1.45%) |
Jun 22, 2021 | 66.33 | 66.87 | 66.18 | 66.26 | 3,121,779 | -0.22(-0.33%) |
Jun 21, 2021 | 65.70 | 66.68 | 65.33 | 66.48 | 4,155,985 | +0.95(+1.44%) |
Jun 18, 2021 | 66.93 | 66.93 | 65.46 | 65.53 | 8,249,778 | -1.72(-2.55%) |
Jun 17, 2021 | 66.80 | 67.66 | 66.60 | 67.25 | 5,149,584 | +0.25(+0.37%) |
Jun 16, 2021 | 68.67 | 68.76 | 66.96 | 67.00 | 4,471,293 | -1.42(-2.07%) |
Jun 15, 2021 | 68.58 | 68.75 | 68.27 | 68.42 | 4,145,481 | -0.13(-0.19%) |
Jun 14, 2021 | 67.80 | 68.58 | 67.66 | 68.55 | 3,832,896 | +0.83(+1.23%) |
Jun 11, 2021 | 67.67 | 67.77 | 67.21 | 67.72 | 2,518,230 | -0.11(-0.17%) |
Jun 10, 2021 | 67.19 | 67.94 | 66.95 | 67.84 | 3,352,350 | +0.83(+1.24%) |
Jun 09, 2021 | 66.65 | 67.11 | 66.41 | 67.00 | 3,290,824 | +0.60(+0.91%) |
Jun 08, 2021 | 67.08 | 67.14 | 65.94 | 66.40 | 4,129,513 | -0.53(-0.79%) |
Jun 07, 2021 | 67.00 | 67.06 | 66.64 | 66.93 | 3,617,974 | -0.10(-0.14%) |
Jun 04, 2021 | 67.35 | 67.65 | 66.85 | 67.02 | 3,832,893 | -0.17(-0.25%) |
Jun 03, 2021 | 66.17 | 67.47 | 65.96 | 67.19 | 4,406,518 | +0.83(+1.25%) |
Jun 02, 2021 | 65.81 | 66.75 | 65.60 | 66.36 | 4,091,830 | +0.73(+1.11%) |