Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.64 | 66.02 | 65.43 | 65.91 | 5,029,473 | +1.44(+2.24%) |
Aug 30, 2021 | 64.06 | 64.54 | 63.54 | 64.46 | 4,183,501 | +0.24(+0.38%) |
Aug 27, 2021 | 64.36 | 64.45 | 63.91 | 64.22 | 2,616,151 | +0.07(+0.10%) |
Aug 26, 2021 | 64.58 | 64.70 | 64.10 | 64.16 | 2,758,007 | -1.01(-1.54%) |
Aug 25, 2021 | 65.26 | 65.26 | 64.78 | 65.16 | 5,037,109 | -0.49(-0.75%) |
Aug 24, 2021 | 64.77 | 65.70 | 64.70 | 65.65 | 6,642,716 | +2.75(+4.37%) |
Aug 23, 2021 | 62.19 | 62.99 | 61.93 | 62.91 | 8,526,424 | +1.34(+2.18%) |
Aug 20, 2021 | 61.44 | 62.31 | 61.38 | 61.57 | 4,728,289 | -0.39(-0.63%) |
Aug 19, 2021 | 62.18 | 62.62 | 61.75 | 61.96 | 5,766,641 | -1.63(-2.56%) |
Aug 18, 2021 | 63.76 | 64.24 | 63.59 | 63.59 | 5,684,027 | +0.43(+0.68%) |
Aug 17, 2021 | 63.01 | 63.79 | 62.90 | 63.16 | 6,636,957 | -1.86(-2.86%) |
Aug 16, 2021 | 65.24 | 65.30 | 64.72 | 65.02 | 3,039,865 | -1.27(-1.91%) |
Aug 13, 2021 | 66.39 | 66.48 | 65.97 | 66.29 | 3,457,443 | -0.35(-0.53%) |
Aug 12, 2021 | 66.90 | 67.00 | 66.42 | 66.64 | 3,448,507 | -1.09(-1.61%) |
Aug 11, 2021 | 68.24 | 68.30 | 67.40 | 67.73 | 2,275,425 | +0.16(+0.23%) |
Aug 10, 2021 | 68.05 | 68.09 | 67.40 | 67.57 | 3,044,671 | +0.60(+0.89%) |
Aug 09, 2021 | 66.46 | 67.18 | 66.36 | 66.98 | 3,982,229 | +1.17(+1.78%) |
Aug 06, 2021 | 66.54 | 66.54 | 65.57 | 65.80 | 4,540,387 | -0.82(-1.23%) |
Aug 05, 2021 | 66.59 | 66.96 | 66.36 | 66.62 | 2,744,934 | -0.78(-1.16%) |
Aug 04, 2021 | 67.21 | 67.82 | 67.16 | 67.40 | 4,038,006 | +0.96(+1.44%) |
Aug 03, 2021 | 66.44 | 66.47 | 65.96 | 66.45 | 3,508,296 | -0.79(-1.18%) |
Aug 02, 2021 | 66.91 | 67.62 | 66.78 | 67.24 | 4,829,737 | +0.88(+1.33%) |
Jul 30, 2021 | 65.58 | 66.59 | 65.46 | 66.35 | 4,095,908 | -0.42(-0.63%) |
Jul 29, 2021 | 67.63 | 67.63 | 66.24 | 66.77 | 8,006,862 | -0.24(-0.36%) |
Jul 28, 2021 | 65.11 | 67.26 | 65.05 | 67.01 | 8,716,421 | +3.90(+6.18%) |
Jul 27, 2021 | 62.84 | 63.30 | 61.60 | 63.11 | 11,497,537 | -2.64(-4.02%) |
Jul 26, 2021 | 66.48 | 67.13 | 65.52 | 65.76 | 8,485,830 | -3.92(-5.63%) |
Jul 23, 2021 | 70.12 | 70.18 | 69.06 | 69.68 | 5,346,106 | -2.50(-3.47%) |
Jul 22, 2021 | 72.25 | 72.42 | 71.90 | 72.18 | 4,944,028 | -0.01(-0.01%) |
Jul 21, 2021 | 71.31 | 72.19 | 71.15 | 72.19 | 2,381,640 | +0.65(+0.91%) |
Jul 20, 2021 | 71.09 | 71.77 | 70.87 | 71.54 | 3,145,448 | -0.12(-0.17%) |
Jul 19, 2021 | 71.34 | 71.66 | 70.94 | 71.66 | 4,518,727 | -0.97(-1.33%) |
Jul 16, 2021 | 73.50 | 73.55 | 72.47 | 72.63 | 5,544,077 | -0.88(-1.19%) |
Jul 15, 2021 | 73.42 | 73.93 | 73.20 | 73.50 | 4,155,980 | +0.67(+0.92%) |
Jul 14, 2021 | 73.56 | 73.56 | 72.74 | 72.83 | 3,147,744 | -0.09(-0.13%) |
Jul 13, 2021 | 72.79 | 73.51 | 72.72 | 72.93 | 2,719,444 | +0.80(+1.11%) |
Jul 12, 2021 | 72.15 | 72.26 | 71.72 | 72.13 | 1,730,395 | -0.24(-0.33%) |
Jul 09, 2021 | 71.69 | 72.53 | 71.44 | 72.37 | 2,602,853 | +1.84(+2.61%) |
Jul 08, 2021 | 70.30 | 70.78 | 70.00 | 70.52 | 6,787,110 | -2.10(-2.90%) |
Jul 07, 2021 | 73.53 | 73.62 | 72.53 | 72.63 | 4,010,365 | -0.30(-0.41%) |
Jul 06, 2021 | 73.38 | 73.57 | 72.72 | 72.93 | 3,240,990 | -2.09(-2.78%) |
Jul 02, 2021 | 75.23 | 75.24 | 74.74 | 75.01 | 2,365,655 | -1.12(-1.47%) |
Jul 01, 2021 | 76.80 | 77.01 | 75.70 | 76.13 | 2,863,476 | -0.62(-0.81%) |
Jun 30, 2021 | 76.82 | 77.06 | 76.64 | 76.75 | 3,755,796 | -0.82(-1.06%) |
Jun 29, 2021 | 76.97 | 77.60 | 76.66 | 77.57 | 2,612,448 | -0.18(-0.23%) |
Jun 28, 2021 | 77.57 | 77.93 | 77.51 | 77.75 | 3,263,502 | +0.46(+0.59%) |
Jun 25, 2021 | 77.10 | 77.38 | 76.74 | 77.29 | 4,450,999 | +1.28(+1.69%) |
Jun 24, 2021 | 75.58 | 76.11 | 75.47 | 76.01 | 2,363,930 | +0.86(+1.14%) |
Jun 23, 2021 | 74.98 | 75.64 | 74.97 | 75.15 | 4,427,608 | +0.96(+1.29%) |
Jun 22, 2021 | 74.23 | 74.33 | 73.95 | 74.19 | 5,401,356 | -0.54(-0.72%) |
Jun 21, 2021 | 74.51 | 74.78 | 74.05 | 74.73 | 2,309,855 | -0.05(-0.06%) |
Jun 18, 2021 | 74.83 | 75.08 | 74.69 | 74.78 | 3,115,748 | -0.10(-0.14%) |
Jun 17, 2021 | 74.44 | 75.08 | 74.23 | 74.88 | 3,994,948 | +1.16(+1.58%) |
Jun 16, 2021 | 74.35 | 74.65 | 73.55 | 73.72 | 4,059,423 | -1.16(-1.55%) |
Jun 15, 2021 | 75.59 | 75.59 | 74.88 | 74.88 | 2,734,300 | -1.14(-1.49%) |
Jun 14, 2021 | 75.87 | 76.19 | 75.63 | 76.02 | 3,446,731 | +0.16(+0.21%) |
Jun 11, 2021 | 75.88 | 75.90 | 75.50 | 75.86 | 2,452,314 | -0.26(-0.34%) |
Jun 10, 2021 | 75.90 | 76.24 | 75.63 | 76.12 | 2,528,782 | +0.54(+0.71%) |
Jun 09, 2021 | 75.86 | 76.25 | 75.57 | 75.58 | 1,908,912 | -0.11(-0.15%) |
Jun 08, 2021 | 75.96 | 76.02 | 75.37 | 75.69 | 1,529,544 | -0.45(-0.59%) |
Jun 07, 2021 | 76.24 | 76.27 | 75.69 | 76.14 | 2,475,696 | -0.69(-0.89%) |
Jun 04, 2021 | 76.56 | 76.89 | 76.53 | 76.83 | 2,329,691 | +0.64(+0.84%) |
Jun 03, 2021 | 76.51 | 76.67 | 76.03 | 76.19 | 3,584,617 | -1.53(-1.97%) |
Jun 02, 2021 | 77.89 | 77.89 | 77.44 | 77.72 | 6,361,434 | -0.39(-0.50%) |