Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.44 | 62.72 | 62.09 | 62.35 | 2,234,493 | -0.02(-0.03%) |
Aug 30, 2021 | 62.38 | 63.02 | 62.19 | 62.37 | 2,519,776 | +0.11(+0.17%) |
Aug 27, 2021 | 62.35 | 62.65 | 61.92 | 62.27 | 2,789,517 | -0.03(-0.05%) |
Aug 26, 2021 | 62.78 | 62.93 | 62.29 | 62.30 | 1,611,358 | -0.28(-0.45%) |
Aug 25, 2021 | 62.44 | 62.99 | 62.44 | 62.58 | 1,519,200 | +0.07(+0.11%) |
Aug 24, 2021 | 62.48 | 62.90 | 62.32 | 62.51 | 1,328,571 | +0.03(+0.05%) |
Aug 23, 2021 | 61.97 | 62.73 | 61.90 | 62.48 | 1,743,435 | +1.08(+1.75%) |
Aug 20, 2021 | 60.46 | 61.88 | 60.34 | 61.40 | 3,043,491 | +1.08(+1.78%) |
Aug 19, 2021 | 60.06 | 60.86 | 59.76 | 60.33 | 2,473,233 | -0.96(-1.57%) |
Aug 18, 2021 | 61.57 | 62.33 | 61.28 | 61.29 | 1,869,858 | -0.32(-0.52%) |
Aug 17, 2021 | 62.87 | 63.43 | 61.34 | 61.61 | 2,471,920 | -1.82(-2.87%) |
Aug 16, 2021 | 63.71 | 63.94 | 63.24 | 63.43 | 2,214,011 | -0.62(-0.97%) |
Aug 13, 2021 | 64.16 | 64.70 | 64.02 | 64.05 | 1,392,379 | +0.08(+0.13%) |
Aug 12, 2021 | 63.49 | 64.01 | 63.19 | 63.97 | 1,982,734 | +0.28(+0.44%) |
Aug 11, 2021 | 64.52 | 64.60 | 63.59 | 63.69 | 2,690,707 | +0.01(+0.02%) |
Aug 10, 2021 | 64.67 | 64.94 | 63.62 | 63.68 | 3,015,918 | -1.01(-1.56%) |
Aug 09, 2021 | 65.52 | 65.62 | 64.53 | 64.69 | 2,863,923 | -0.72(-1.10%) |
Aug 06, 2021 | 65.38 | 65.59 | 64.61 | 65.40 | 2,956,955 | +0.33(+0.51%) |
Aug 05, 2021 | 64.65 | 65.25 | 64.32 | 65.07 | 3,357,765 | +1.17(+1.83%) |
Aug 04, 2021 | 62.96 | 64.10 | 62.96 | 63.90 | 2,847,030 | +1.19(+1.90%) |
Aug 03, 2021 | 63.46 | 63.61 | 61.36 | 62.71 | 2,984,566 | +1.22(+1.98%) |
Aug 02, 2021 | 62.16 | 62.31 | 61.38 | 61.49 | 2,587,933 | -0.21(-0.35%) |
Jul 30, 2021 | 61.35 | 62.24 | 61.30 | 61.70 | 2,754,905 | -0.05(-0.08%) |
Jul 29, 2021 | 60.39 | 62.11 | 60.15 | 61.75 | 2,349,666 | +1.32(+2.18%) |
Jul 28, 2021 | 60.59 | 60.66 | 59.66 | 60.44 | 1,475,461 | +0.12(+0.19%) |
Jul 27, 2021 | 59.62 | 60.88 | 59.22 | 60.32 | 1,832,958 | +0.48(+0.81%) |
Jul 26, 2021 | 59.51 | 60.07 | 59.05 | 59.84 | 1,629,903 | +0.40(+0.67%) |
Jul 23, 2021 | 58.78 | 60.31 | 58.78 | 59.44 | 2,448,159 | +0.69(+1.17%) |
Jul 22, 2021 | 57.74 | 58.87 | 57.43 | 58.75 | 2,641,628 | +1.29(+2.24%) |
Jul 21, 2021 | 57.06 | 57.72 | 56.89 | 57.47 | 1,249,770 | +0.79(+1.40%) |
Jul 20, 2021 | 55.88 | 57.07 | 55.59 | 56.67 | 2,611,519 | +1.15(+2.07%) |
Jul 19, 2021 | 55.24 | 55.90 | 54.97 | 55.52 | 1,950,965 | -0.84(-1.49%) |
Jul 16, 2021 | 57.24 | 57.29 | 56.29 | 56.36 | 1,153,879 | -0.56(-0.99%) |
Jul 15, 2021 | 56.80 | 57.41 | 56.43 | 56.92 | 1,515,828 | -0.09(-0.15%) |
Jul 14, 2021 | 57.56 | 57.76 | 56.75 | 57.01 | 1,332,531 | -0.48(-0.84%) |
Jul 13, 2021 | 59.14 | 59.49 | 57.47 | 57.49 | 1,147,838 | -1.02(-1.74%) |
Jul 12, 2021 | 57.87 | 58.63 | 57.16 | 58.51 | 2,272,891 | +1.32(+2.30%) |
Jul 09, 2021 | 56.71 | 57.30 | 56.19 | 57.19 | 1,758,128 | +1.04(+1.84%) |
Jul 08, 2021 | 56.34 | 56.73 | 55.61 | 56.16 | 1,762,961 | -1.30(-2.26%) |
Jul 07, 2021 | 58.02 | 58.12 | 56.99 | 57.46 | 2,047,444 | -0.54(-0.93%) |
Jul 06, 2021 | 57.92 | 58.19 | 57.52 | 58.00 | 1,522,509 | +0.14(+0.23%) |
Jul 02, 2021 | 58.03 | 58.14 | 57.69 | 57.86 | 1,329,524 | +0.04(+0.07%) |
Jul 01, 2021 | 57.53 | 58.01 | 57.34 | 57.82 | 2,081,297 | +0.49(+0.86%) |
Jun 30, 2021 | 58.22 | 58.31 | 57.32 | 57.33 | 2,405,326 | -1.10(-1.89%) |
Jun 29, 2021 | 58.65 | 59.08 | 58.34 | 58.43 | 2,019,483 | -0.14(-0.23%) |
Jun 28, 2021 | 58.96 | 59.03 | 57.76 | 58.57 | 1,731,958 | -0.23(-0.39%) |
Jun 25, 2021 | 58.35 | 59.08 | 58.12 | 58.80 | 3,204,034 | +0.61(+1.05%) |
Jun 24, 2021 | 57.98 | 58.25 | 57.25 | 58.19 | 2,061,463 | +0.75(+1.30%) |
Jun 23, 2021 | 56.85 | 57.95 | 56.61 | 57.45 | 2,388,835 | +0.77(+1.37%) |
Jun 22, 2021 | 56.13 | 56.81 | 55.81 | 56.67 | 3,370,883 | +0.64(+1.14%) |
Jun 21, 2021 | 55.09 | 56.07 | 54.63 | 56.03 | 3,672,492 | +1.46(+2.68%) |
Jun 18, 2021 | 54.62 | 54.83 | 53.87 | 54.57 | 5,834,481 | -0.73(-1.31%) |
Jun 17, 2021 | 55.32 | 55.96 | 54.25 | 55.30 | 5,514,657 | +0.11(+0.19%) |
Jun 16, 2021 | 54.25 | 55.20 | 53.94 | 55.19 | 5,451,996 | +1.30(+2.41%) |
Jun 15, 2021 | 53.52 | 54.01 | 52.91 | 53.89 | 2,059,675 | +0.39(+0.72%) |
Jun 14, 2021 | 54.74 | 54.87 | 53.49 | 53.51 | 3,606,391 | -1.17(-2.14%) |
Jun 11, 2021 | 54.51 | 54.69 | 54.03 | 54.68 | 3,324,224 | +0.46(+0.86%) |
Jun 10, 2021 | 53.89 | 54.54 | 53.60 | 54.21 | 3,153,812 | +0.72(+1.34%) |
Jun 09, 2021 | 53.49 | 53.89 | 53.29 | 53.50 | 3,454,900 | -0.02(-0.04%) |
Jun 08, 2021 | 52.47 | 53.59 | 52.14 | 53.52 | 3,926,478 | +1.13(+2.16%) |
Jun 07, 2021 | 53.65 | 53.76 | 52.18 | 52.39 | 3,655,705 | -1.23(-2.29%) |
Jun 04, 2021 | 53.85 | 54.08 | 53.29 | 53.61 | 1,299,316 | -0.18(-0.34%) |
Jun 03, 2021 | 52.91 | 53.93 | 52.74 | 53.80 | 2,126,170 | +0.57(+1.07%) |
Jun 02, 2021 | 53.93 | 54.02 | 53.18 | 53.23 | 1,899,614 | -0.71(-1.31%) |