Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.79 | 69.14 | 68.73 | 68.90 | 8,827 | +0.04(+0.06%) |
Aug 30, 2021 | 68.98 | 69.12 | 68.86 | 68.86 | 2,030 | -0.46(-0.67%) |
Aug 27, 2021 | 68.86 | 69.41 | 68.86 | 69.32 | 2,041 | +0.98(+1.43%) |
Aug 26, 2021 | 68.83 | 68.83 | 68.34 | 68.34 | 2,084 | -0.71(-1.03%) |
Aug 25, 2021 | 68.76 | 69.25 | 68.76 | 69.06 | 4,503 | +0.44(+0.64%) |
Aug 24, 2021 | 68.56 | 68.77 | 68.38 | 68.62 | 15,639 | +0.37(+0.54%) |
Aug 23, 2021 | 68.20 | 68.38 | 68.20 | 68.25 | 1,829 | +0.38(+0.56%) |
Aug 20, 2021 | 67.36 | 67.87 | 67.36 | 67.87 | 1,821 | +0.65(+0.96%) |
Aug 19, 2021 | 67.29 | 67.31 | 67.05 | 67.22 | 107,335 | -0.70(-1.03%) |
Aug 18, 2021 | 68.34 | 68.61 | 67.92 | 67.92 | 3,761 | -0.51(-0.74%) |
Aug 17, 2021 | 68.94 | 68.94 | 67.85 | 68.43 | 17,091 | -0.68(-0.99%) |
Aug 16, 2021 | 68.80 | 69.21 | 68.47 | 69.11 | 22,888 | -0.02(-0.03%) |
Aug 13, 2021 | 69.10 | 69.25 | 69.08 | 69.13 | 9,419 | -0.09(-0.12%) |
Aug 12, 2021 | 69.26 | 69.32 | 68.99 | 69.22 | 5,050 | -0.19(-0.27%) |
Aug 11, 2021 | 69.02 | 69.40 | 68.99 | 69.40 | 11,513 | +0.76(+1.10%) |
Aug 10, 2021 | 68.20 | 68.72 | 67.84 | 68.65 | 19,785 | +0.65(+0.95%) |
Aug 09, 2021 | 67.88 | 68.19 | 67.73 | 68.00 | 67,896 | -0.10(-0.14%) |
Aug 06, 2021 | 67.97 | 68.28 | 67.97 | 68.10 | 20,697 | +0.60(+0.89%) |
Aug 05, 2021 | 67.32 | 67.50 | 67.17 | 67.50 | 107,951 | +0.66(+0.98%) |
Aug 04, 2021 | 67.09 | 67.55 | 66.84 | 66.84 | 105,177 | -1.04(-1.54%) |
Aug 03, 2021 | 67.00 | 67.89 | 66.69 | 67.89 | 39,800 | +0.61(+0.90%) |
Aug 02, 2021 | 67.57 | 68.13 | 67.22 | 67.28 | 90,278 | -0.25(-0.37%) |
Jul 30, 2021 | 68.14 | 68.14 | 67.36 | 67.53 | 9,474 | -0.23(-0.34%) |
Jul 29, 2021 | 67.77 | 68.04 | 67.73 | 67.76 | 2,079 | +0.73(+1.08%) |
Jul 28, 2021 | 67.26 | 67.31 | 66.66 | 67.03 | 2,839 | +0.09(+0.13%) |
Jul 27, 2021 | 66.30 | 66.99 | 66.30 | 66.95 | 6,983 | -0.06(-0.08%) |
Jul 26, 2021 | 67.04 | 67.04 | 66.80 | 67.00 | 7,369 | +0.39(+0.58%) |
Jul 23, 2021 | 66.69 | 66.69 | 66.24 | 66.62 | 11,038 | +0.35(+0.53%) |
Jul 22, 2021 | 66.32 | 66.32 | 66.04 | 66.26 | 1,795 | -0.54(-0.81%) |
Jul 21, 2021 | 66.62 | 67.03 | 66.62 | 66.81 | 5,110 | +0.57(+0.86%) |
Jul 20, 2021 | 64.73 | 66.36 | 64.73 | 66.24 | 7,632 | +1.51(+2.33%) |
Jul 19, 2021 | 65.04 | 65.31 | 64.30 | 64.73 | 13,349 | -1.50(-2.26%) |
Jul 16, 2021 | 67.45 | 67.45 | 66.22 | 66.23 | 2,991 | -0.70(-1.05%) |
Jul 15, 2021 | 66.86 | 66.93 | 66.61 | 66.93 | 2,988 | -0.01(-0.01%) |
Jul 14, 2021 | 67.00 | 67.05 | 66.73 | 66.94 | 3,236 | -0.09(-0.14%) |
Jul 13, 2021 | 67.55 | 67.55 | 67.00 | 67.03 | 2,062 | -0.85(-1.26%) |
Jul 12, 2021 | 67.70 | 67.96 | 67.70 | 67.89 | 2,629 | +0.19(+0.28%) |
Jul 09, 2021 | 66.74 | 67.71 | 66.74 | 67.70 | 10,448 | +1.40(+2.10%) |
Jul 08, 2021 | 65.75 | 66.75 | 65.75 | 66.30 | 5,596 | -0.84(-1.26%) |
Jul 07, 2021 | 67.11 | 67.22 | 66.57 | 67.15 | 7,891 | +0.20(+0.30%) |
Jul 06, 2021 | 66.90 | 67.59 | 66.32 | 66.95 | 4,726 | -0.93(-1.37%) |
Jul 02, 2021 | 67.78 | 67.97 | 67.71 | 67.88 | 43,978 | -0.19(-0.28%) |
Jul 01, 2021 | 68.10 | 68.15 | 67.99 | 68.07 | 5,065 | +0.61(+0.90%) |
Jun 30, 2021 | 67.25 | 67.49 | 67.23 | 67.46 | 9,851 | +0.26(+0.39%) |
Jun 29, 2021 | 67.66 | 67.70 | 67.12 | 67.20 | 5,957 | -0.28(-0.42%) |
Jun 28, 2021 | 68.32 | 68.32 | 67.28 | 67.48 | 3,742 | -0.58(-0.85%) |
Jun 25, 2021 | 67.73 | 68.27 | 67.73 | 68.06 | 7,194 | +0.44(+0.65%) |
Jun 24, 2021 | 66.88 | 67.65 | 66.88 | 67.62 | 6,005 | +0.61(+0.91%) |
Jun 23, 2021 | 67.17 | 67.30 | 66.94 | 67.01 | 6,313 | -0.10(-0.15%) |
Jun 22, 2021 | 67.38 | 67.38 | 67.00 | 67.11 | 13,856 | -0.15(-0.23%) |
Jun 21, 2021 | 66.66 | 67.35 | 66.66 | 67.26 | 6,800 | +1.57(+2.38%) |
Jun 18, 2021 | 66.18 | 66.94 | 65.70 | 65.70 | 11,211 | -1.51(-2.25%) |
Jun 17, 2021 | 68.85 | 69.67 | 66.99 | 67.21 | 46,486 | -1.53(-2.22%) |
Jun 16, 2021 | 69.32 | 69.32 | 68.74 | 68.74 | 2,233 | -0.43(-0.62%) |
Jun 15, 2021 | 69.16 | 69.41 | 68.69 | 69.17 | 6,164 | +0.22(+0.32%) |
Jun 14, 2021 | 68.96 | 68.98 | 68.81 | 68.95 | 4,248 | -0.62(-0.89%) |
Jun 11, 2021 | 69.76 | 69.76 | 69.30 | 69.57 | 6,041 | +0.30(+0.43%) |
Jun 10, 2021 | 69.77 | 69.85 | 69.25 | 69.27 | 12,443 | -0.48(-0.69%) |
Jun 09, 2021 | 70.48 | 70.48 | 69.74 | 69.75 | 8,586 | -0.43(-0.61%) |
Jun 08, 2021 | 70.26 | 70.26 | 69.62 | 70.17 | 6,578 | +0.24(+0.34%) |
Jun 07, 2021 | 69.96 | 70.00 | 69.78 | 69.94 | 3,683 | +0.06(+0.08%) |
Jun 04, 2021 | 69.71 | 70.02 | 69.61 | 69.88 | 6,412 | -0.01(-0.01%) |
Jun 03, 2021 | 69.34 | 69.92 | 69.34 | 69.89 | 8,987 | +0.11(+0.15%) |
Jun 02, 2021 | 69.85 | 69.89 | 69.70 | 69.78 | 6,274 | -0.16(-0.23%) |