Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.07 | 69.61 | 68.68 | 69.04 | 4,917,292 | -0.41(-0.59%) |
Aug 30, 2021 | 69.35 | 69.72 | 69.08 | 69.45 | 2,420,800 | +0.10(+0.14%) |
Aug 27, 2021 | 69.68 | 69.82 | 69.20 | 69.35 | 3,544,412 | -0.23(-0.33%) |
Aug 26, 2021 | 69.50 | 69.70 | 69.03 | 69.58 | 2,446,792 | -0.10(-0.14%) |
Aug 25, 2021 | 69.49 | 69.81 | 69.19 | 69.68 | 2,956,443 | +0.02(+0.03%) |
Aug 24, 2021 | 70.06 | 70.11 | 69.50 | 69.66 | 3,225,534 | -0.39(-0.56%) |
Aug 23, 2021 | 70.86 | 70.88 | 69.98 | 70.05 | 4,673,772 | -0.95(-1.34%) |
Aug 20, 2021 | 70.28 | 71.04 | 69.79 | 71.00 | 4,220,047 | +0.88(+1.25%) |
Aug 19, 2021 | 69.40 | 70.34 | 69.07 | 70.12 | 4,651,916 | +0.96(+1.38%) |
Aug 18, 2021 | 69.73 | 69.83 | 68.79 | 69.16 | 3,274,559 | -0.57(-0.81%) |
Aug 17, 2021 | 69.59 | 69.90 | 69.04 | 69.73 | 2,533,008 | +0.14(+0.20%) |
Aug 16, 2021 | 69.12 | 69.93 | 68.91 | 69.59 | 3,476,538 | +0.67(+0.97%) |
Aug 13, 2021 | 68.71 | 69.14 | 68.38 | 68.92 | 2,878,334 | +0.31(+0.45%) |
Aug 12, 2021 | 68.13 | 68.74 | 68.08 | 68.61 | 3,591,560 | +0.38(+0.56%) |
Aug 11, 2021 | 67.62 | 68.39 | 67.53 | 68.23 | 4,418,783 | +0.43(+0.64%) |
Aug 10, 2021 | 67.45 | 68.18 | 67.15 | 67.80 | 4,433,112 | +0.39(+0.58%) |
Aug 09, 2021 | 67.40 | 67.58 | 66.81 | 67.41 | 3,417,861 | +0.00(+0.00%) |
Aug 06, 2021 | 67.41 | 67.74 | 67.06 | 67.41 | 3,354,796 | -0.07(-0.11%) |
Aug 05, 2021 | 67.10 | 67.53 | 66.64 | 67.48 | 2,840,321 | +0.54(+0.81%) |
Aug 04, 2021 | 66.52 | 66.97 | 66.02 | 66.94 | 3,196,762 | -0.03(-0.04%) |
Aug 03, 2021 | 66.99 | 67.74 | 66.64 | 66.96 | 3,041,133 | +0.13(+0.20%) |
Aug 02, 2021 | 66.52 | 67.17 | 66.37 | 66.83 | 3,134,093 | +0.43(+0.64%) |
Jul 30, 2021 | 66.96 | 67.58 | 66.24 | 66.40 | 3,764,611 | -0.57(-0.85%) |
Jul 29, 2021 | 67.14 | 67.40 | 66.56 | 66.97 | 2,315,443 | -0.20(-0.30%) |
Jul 28, 2021 | 68.11 | 68.19 | 66.76 | 67.18 | 2,659,391 | -0.97(-1.42%) |
Jul 27, 2021 | 66.81 | 68.54 | 66.29 | 68.14 | 3,594,975 | +1.54(+2.32%) |
Jul 26, 2021 | 66.80 | 66.86 | 66.20 | 66.60 | 3,596,791 | -0.20(-0.31%) |
Jul 23, 2021 | 66.17 | 66.86 | 65.89 | 66.80 | 3,781,464 | +0.82(+1.25%) |
Jul 22, 2021 | 66.49 | 66.65 | 65.83 | 65.98 | 3,739,985 | -0.29(-0.44%) |
Jul 21, 2021 | 67.19 | 67.24 | 66.25 | 66.27 | 3,407,411 | -0.84(-1.26%) |
Jul 20, 2021 | 67.41 | 68.11 | 66.95 | 67.11 | 4,173,071 | -0.17(-0.25%) |
Jul 19, 2021 | 68.44 | 69.30 | 66.64 | 67.28 | 5,992,310 | -1.15(-1.68%) |
Jul 16, 2021 | 67.73 | 68.76 | 67.41 | 68.44 | 3,835,899 | +0.90(+1.34%) |
Jul 15, 2021 | 66.62 | 67.56 | 66.54 | 67.53 | 3,619,053 | +0.80(+1.20%) |
Jul 14, 2021 | 66.01 | 67.00 | 65.74 | 66.73 | 3,001,182 | +0.66(+0.99%) |
Jul 13, 2021 | 66.76 | 66.95 | 65.90 | 66.08 | 2,329,672 | -0.93(-1.39%) |
Jul 12, 2021 | 66.74 | 67.09 | 66.40 | 67.01 | 2,624,293 | +0.00(+0.00%) |
Jul 09, 2021 | 67.45 | 67.47 | 66.51 | 67.01 | 2,439,096 | -0.35(-0.53%) |
Jul 08, 2021 | 66.93 | 67.59 | 66.79 | 67.36 | 2,849,902 | +0.28(+0.41%) |
Jul 07, 2021 | 66.70 | 67.35 | 66.42 | 67.09 | 2,571,724 | +0.22(+0.33%) |
Jul 06, 2021 | 66.04 | 66.88 | 65.68 | 66.87 | 4,016,174 | +1.05(+1.59%) |
Jul 02, 2021 | 65.89 | 66.07 | 65.32 | 65.82 | 2,064,853 | +0.09(+0.13%) |
Jul 01, 2021 | 65.36 | 66.01 | 64.84 | 65.73 | 2,819,793 | +0.48(+0.73%) |
Jun 30, 2021 | 65.25 | 65.49 | 64.99 | 65.25 | 3,177,703 | +0.05(+0.08%) |
Jun 29, 2021 | 66.34 | 66.73 | 65.02 | 65.20 | 3,734,776 | -1.53(-2.30%) |
Jun 28, 2021 | 66.78 | 67.12 | 66.52 | 66.73 | 2,308,964 | +0.12(+0.17%) |
Jun 25, 2021 | 65.94 | 66.63 | 65.84 | 66.62 | 2,783,928 | +0.44(+0.67%) |
Jun 24, 2021 | 66.11 | 66.46 | 65.73 | 66.17 | 3,218,314 | +0.05(+0.08%) |
Jun 23, 2021 | 66.90 | 66.93 | 65.88 | 66.12 | 2,798,638 | -0.98(-1.45%) |
Jun 22, 2021 | 67.17 | 67.71 | 67.02 | 67.10 | 3,082,829 | -0.22(-0.33%) |
Jun 21, 2021 | 66.53 | 67.52 | 66.16 | 67.32 | 4,104,132 | +0.96(+1.44%) |
Jun 18, 2021 | 67.78 | 67.78 | 66.29 | 66.36 | 8,146,848 | -1.74(-2.55%) |
Jun 17, 2021 | 67.65 | 68.52 | 67.44 | 68.10 | 5,085,335 | +0.25(+0.37%) |
Jun 16, 2021 | 69.54 | 69.62 | 67.81 | 67.85 | 4,415,506 | -1.44(-2.07%) |
Jun 15, 2021 | 69.45 | 69.62 | 69.13 | 69.29 | 4,093,760 | -0.13(-0.19%) |
Jun 14, 2021 | 68.66 | 69.44 | 68.52 | 69.42 | 3,785,074 | +0.84(+1.23%) |
Jun 11, 2021 | 68.52 | 68.62 | 68.06 | 68.58 | 2,486,811 | -0.12(-0.17%) |
Jun 10, 2021 | 68.04 | 68.80 | 67.80 | 68.69 | 3,310,524 | +0.84(+1.24%) |
Jun 09, 2021 | 67.50 | 67.96 | 67.25 | 67.85 | 3,249,766 | +0.61(+0.91%) |
Jun 08, 2021 | 67.93 | 67.99 | 66.77 | 67.24 | 4,077,991 | -0.53(-0.79%) |
Jun 07, 2021 | 67.85 | 67.90 | 67.48 | 67.77 | 3,572,834 | -0.10(-0.14%) |
Jun 04, 2021 | 68.20 | 68.51 | 67.70 | 67.87 | 3,785,072 | -0.17(-0.25%) |
Jun 03, 2021 | 67.01 | 68.32 | 66.80 | 68.04 | 4,351,540 | +0.84(+1.25%) |
Jun 02, 2021 | 66.64 | 67.59 | 66.43 | 67.19 | 4,040,778 | +0.74(+1.11%) |