Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.29 | 63.16 | 62.08 | 62.81 | 1,121,717 | +0.77(+1.24%) |
Aug 30, 2021 | 63.22 | 63.44 | 61.97 | 62.04 | 959,005 | -1.17(-1.85%) |
Aug 27, 2021 | 62.33 | 63.46 | 62.24 | 63.21 | 989,213 | +1.01(+1.63%) |
Aug 26, 2021 | 63.43 | 63.43 | 61.97 | 62.20 | 721,492 | -1.52(-2.39%) |
Aug 25, 2021 | 64.48 | 64.86 | 63.69 | 63.72 | 751,726 | -0.52(-0.81%) |
Aug 24, 2021 | 64.18 | 64.45 | 63.82 | 64.24 | 1,065,461 | +0.48(+0.76%) |
Aug 23, 2021 | 63.06 | 63.90 | 62.82 | 63.76 | 1,525,865 | +1.01(+1.61%) |
Aug 20, 2021 | 63.25 | 63.78 | 62.57 | 62.75 | 1,308,339 | -0.63(-0.99%) |
Aug 19, 2021 | 63.36 | 64.05 | 63.08 | 63.37 | 2,251,818 | -0.40(-0.63%) |
Aug 18, 2021 | 63.60 | 64.64 | 63.39 | 63.78 | 1,447,712 | +0.11(+0.17%) |
Aug 17, 2021 | 63.65 | 64.07 | 63.16 | 63.67 | 842,287 | -0.40(-0.62%) |
Aug 16, 2021 | 63.77 | 64.10 | 63.27 | 64.07 | 807,210 | -0.04(-0.06%) |
Aug 13, 2021 | 63.51 | 64.67 | 63.41 | 64.11 | 743,688 | +0.85(+1.34%) |
Aug 12, 2021 | 63.87 | 63.90 | 62.90 | 63.26 | 867,145 | -0.47(-0.74%) |
Aug 11, 2021 | 63.13 | 63.94 | 62.92 | 63.73 | 1,063,250 | +0.58(+0.92%) |
Aug 10, 2021 | 62.05 | 63.61 | 61.85 | 63.15 | 1,030,481 | +1.06(+1.71%) |
Aug 09, 2021 | 62.60 | 62.60 | 61.74 | 62.09 | 1,280,252 | -0.66(-1.04%) |
Aug 06, 2021 | 62.31 | 63.09 | 62.13 | 62.75 | 1,179,833 | +0.87(+1.40%) |
Aug 05, 2021 | 63.10 | 63.29 | 61.68 | 61.88 | 1,418,884 | -0.94(-1.50%) |
Aug 04, 2021 | 63.36 | 63.77 | 62.27 | 62.82 | 1,707,818 | -1.22(-1.91%) |
Aug 03, 2021 | 64.98 | 64.98 | 63.30 | 64.04 | 1,357,134 | -0.66(-1.02%) |
Aug 02, 2021 | 64.80 | 65.36 | 64.10 | 64.70 | 2,032,355 | +0.56(+0.87%) |
Jul 30, 2021 | 64.06 | 64.80 | 63.62 | 64.14 | 959,562 | -0.46(-0.71%) |
Jul 29, 2021 | 64.74 | 66.98 | 64.45 | 64.61 | 3,150,854 | +0.41(+0.64%) |
Jul 28, 2021 | 62.44 | 64.90 | 62.26 | 64.19 | 3,083,303 | +0.99(+1.57%) |
Jul 27, 2021 | 67.35 | 69.17 | 62.95 | 63.20 | 4,529,186 | -9.89(-13.53%) |
Jul 26, 2021 | 71.95 | 73.47 | 71.95 | 73.09 | 1,335,571 | +0.56(+0.77%) |
Jul 23, 2021 | 72.65 | 73.73 | 72.18 | 72.53 | 994,399 | +0.88(+1.23%) |
Jul 22, 2021 | 72.58 | 72.58 | 70.84 | 71.65 | 1,398,614 | -1.08(-1.48%) |
Jul 21, 2021 | 74.02 | 74.47 | 72.55 | 72.72 | 812,385 | -0.27(-0.37%) |
Jul 20, 2021 | 71.18 | 73.34 | 71.18 | 72.99 | 1,851,279 | +1.81(+2.54%) |
Jul 19, 2021 | 72.82 | 73.34 | 70.51 | 71.19 | 1,907,829 | -3.41(-4.57%) |
Jul 16, 2021 | 75.98 | 76.44 | 74.54 | 74.60 | 471,006 | -0.96(-1.27%) |
Jul 15, 2021 | 74.44 | 75.61 | 74.12 | 75.56 | 633,315 | +0.62(+0.83%) |
Jul 14, 2021 | 74.91 | 75.14 | 74.30 | 74.93 | 540,479 | +0.04(+0.05%) |
Jul 13, 2021 | 76.39 | 76.52 | 74.77 | 74.89 | 607,708 | -1.67(-2.18%) |
Jul 12, 2021 | 76.73 | 77.03 | 76.01 | 76.57 | 431,203 | -1.08(-1.39%) |
Jul 09, 2021 | 77.27 | 77.77 | 76.84 | 77.64 | 482,106 | +1.17(+1.53%) |
Jul 08, 2021 | 76.06 | 76.88 | 75.59 | 76.47 | 619,503 | -0.32(-0.41%) |
Jul 07, 2021 | 76.41 | 77.49 | 76.19 | 76.79 | 505,913 | +0.13(+0.18%) |
Jul 06, 2021 | 77.02 | 77.06 | 76.30 | 76.65 | 534,618 | -0.46(-0.60%) |
Jul 02, 2021 | 77.77 | 77.91 | 76.96 | 77.11 | 599,491 | -0.49(-0.63%) |
Jul 01, 2021 | 77.63 | 78.22 | 77.23 | 77.60 | 550,839 | +0.12(+0.15%) |
Jun 30, 2021 | 76.05 | 77.53 | 75.84 | 77.49 | 920,610 | +1.33(+1.74%) |
Jun 29, 2021 | 77.14 | 77.17 | 76.05 | 76.16 | 436,825 | -0.58(-0.75%) |
Jun 28, 2021 | 77.50 | 77.50 | 76.24 | 76.74 | 722,037 | -0.77(-0.99%) |
Jun 25, 2021 | 76.88 | 77.74 | 76.71 | 77.51 | 1,099,048 | +0.62(+0.81%) |
Jun 24, 2021 | 76.03 | 76.98 | 75.34 | 76.88 | 732,856 | +1.05(+1.38%) |
Jun 23, 2021 | 76.63 | 76.82 | 75.84 | 75.84 | 482,977 | -0.84(-1.09%) |
Jun 22, 2021 | 76.66 | 76.79 | 75.69 | 76.67 | 929,554 | +0.14(+0.19%) |
Jun 21, 2021 | 75.48 | 76.63 | 75.17 | 76.53 | 1,778,559 | +1.64(+2.19%) |
Jun 18, 2021 | 75.42 | 75.77 | 74.80 | 74.88 | 1,725,250 | -1.52(-1.99%) |
Jun 17, 2021 | 78.14 | 78.21 | 76.24 | 76.40 | 953,844 | -1.78(-2.27%) |
Jun 16, 2021 | 79.27 | 79.50 | 77.85 | 78.18 | 552,244 | -1.17(-1.48%) |
Jun 15, 2021 | 80.67 | 80.67 | 79.32 | 79.35 | 490,986 | -0.80(-0.99%) |
Jun 14, 2021 | 80.24 | 80.38 | 79.66 | 80.15 | 743,284 | -0.27(-0.33%) |
Jun 11, 2021 | 79.24 | 80.44 | 78.39 | 80.42 | 1,014,514 | +1.58(+2.00%) |
Jun 10, 2021 | 79.62 | 79.62 | 78.70 | 78.84 | 1,094,094 | -0.41(-0.52%) |
Jun 09, 2021 | 80.24 | 80.51 | 79.23 | 79.26 | 703,688 | -1.06(-1.32%) |
Jun 08, 2021 | 82.24 | 82.35 | 80.31 | 80.31 | 1,069,087 | -0.19(-0.24%) |
Jun 07, 2021 | 80.90 | 81.07 | 79.95 | 80.50 | 898,719 | -0.19(-0.24%) |
Jun 04, 2021 | 80.67 | 80.86 | 80.17 | 80.70 | 438,768 | +0.38(+0.48%) |
Jun 03, 2021 | 80.27 | 80.58 | 79.70 | 80.31 | 658,836 | -0.52(-0.64%) |
Jun 02, 2021 | 80.65 | 81.30 | 80.04 | 80.83 | 812,483 | +0.17(+0.21%) |