Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.91 | 65.11 | 63.99 | 64.08 | 435,372 | -0.69(-1.07%) |
Aug 30, 2021 | 64.47 | 65.31 | 64.39 | 64.77 | 396,208 | +0.31(+0.48%) |
Aug 27, 2021 | 63.86 | 64.55 | 63.76 | 64.46 | 523,328 | +0.90(+1.42%) |
Aug 26, 2021 | 63.29 | 63.67 | 63.07 | 63.56 | 612,249 | +0.24(+0.37%) |
Aug 25, 2021 | 63.58 | 64.08 | 63.19 | 63.33 | 543,677 | +0.36(+0.58%) |
Aug 24, 2021 | 63.23 | 63.35 | 62.73 | 62.96 | 221,455 | -0.03(-0.04%) |
Aug 23, 2021 | 62.45 | 63.19 | 62.44 | 62.99 | 482,720 | +0.70(+1.12%) |
Aug 20, 2021 | 61.74 | 62.91 | 61.54 | 62.29 | 533,655 | +0.59(+0.96%) |
Aug 19, 2021 | 61.68 | 62.62 | 61.42 | 61.70 | 453,497 | -0.41(-0.66%) |
Aug 18, 2021 | 62.38 | 62.84 | 62.09 | 62.11 | 407,903 | -0.29(-0.47%) |
Aug 17, 2021 | 61.84 | 62.44 | 61.60 | 62.40 | 400,219 | +0.25(+0.39%) |
Aug 16, 2021 | 61.87 | 62.55 | 61.50 | 62.15 | 322,298 | -0.09(-0.15%) |
Aug 13, 2021 | 62.14 | 62.31 | 61.89 | 62.24 | 242,666 | +0.11(+0.18%) |
Aug 12, 2021 | 62.44 | 62.51 | 61.92 | 62.14 | 283,473 | -0.33(-0.52%) |
Aug 11, 2021 | 61.93 | 62.48 | 61.43 | 62.46 | 465,986 | +0.82(+1.33%) |
Aug 10, 2021 | 61.79 | 62.04 | 61.57 | 61.64 | 477,542 | -0.21(-0.34%) |
Aug 09, 2021 | 62.14 | 62.14 | 61.69 | 61.85 | 522,525 | -0.14(-0.22%) |
Aug 06, 2021 | 62.01 | 62.42 | 61.78 | 61.99 | 478,797 | +0.31(+0.50%) |
Aug 05, 2021 | 60.69 | 61.71 | 60.61 | 61.68 | 389,396 | +1.16(+1.92%) |
Aug 04, 2021 | 60.21 | 61.05 | 60.02 | 60.52 | 887,106 | -0.08(-0.13%) |
Aug 03, 2021 | 61.37 | 61.47 | 60.30 | 60.60 | 640,284 | -0.58(-0.95%) |
Aug 02, 2021 | 61.34 | 62.41 | 61.05 | 61.18 | 825,346 | +0.03(+0.04%) |
Jul 30, 2021 | 60.71 | 61.17 | 60.45 | 61.15 | 749,414 | +0.42(+0.69%) |
Jul 29, 2021 | 60.45 | 61.03 | 60.42 | 60.74 | 689,821 | +0.68(+1.13%) |
Jul 28, 2021 | 59.50 | 60.31 | 59.02 | 60.05 | 733,214 | +0.72(+1.21%) |
Jul 27, 2021 | 58.72 | 59.46 | 58.17 | 59.34 | 506,206 | +0.15(+0.26%) |
Jul 26, 2021 | 59.61 | 60.39 | 59.17 | 59.18 | 750,598 | -0.33(-0.55%) |
Jul 23, 2021 | 59.95 | 60.12 | 58.96 | 59.51 | 661,163 | +0.23(+0.38%) |
Jul 22, 2021 | 59.06 | 59.67 | 57.87 | 59.28 | 1,382,669 | +1.58(+2.74%) |
Jul 21, 2021 | 57.42 | 58.72 | 57.42 | 57.70 | 742,711 | +0.43(+0.75%) |
Jul 20, 2021 | 56.06 | 57.71 | 56.06 | 57.27 | 965,954 | +1.33(+2.37%) |
Jul 19, 2021 | 56.58 | 56.97 | 55.32 | 55.95 | 1,070,697 | -1.27(-2.22%) |
Jul 16, 2021 | 57.18 | 57.64 | 56.78 | 57.22 | 498,032 | +0.29(+0.51%) |
Jul 15, 2021 | 56.09 | 57.04 | 55.97 | 56.93 | 447,103 | +0.50(+0.89%) |
Jul 14, 2021 | 56.77 | 57.01 | 56.02 | 56.43 | 431,733 | -0.17(-0.31%) |
Jul 13, 2021 | 58.22 | 58.38 | 56.51 | 56.60 | 623,090 | -1.67(-2.87%) |
Jul 12, 2021 | 58.27 | 58.54 | 57.80 | 58.27 | 540,899 | +0.05(+0.08%) |
Jul 09, 2021 | 57.27 | 58.37 | 57.00 | 58.23 | 940,736 | +2.04(+3.62%) |
Jul 08, 2021 | 56.38 | 57.20 | 55.85 | 56.19 | 859,579 | -0.92(-1.61%) |
Jul 07, 2021 | 56.11 | 57.24 | 56.02 | 57.11 | 578,438 | +0.81(+1.44%) |
Jul 06, 2021 | 56.47 | 56.56 | 55.68 | 56.30 | 562,012 | -0.25(-0.43%) |
Jul 02, 2021 | 57.30 | 57.32 | 56.35 | 56.55 | 406,963 | -0.76(-1.33%) |
Jul 01, 2021 | 56.97 | 57.48 | 56.63 | 57.31 | 591,839 | +0.66(+1.17%) |
Jun 30, 2021 | 57.09 | 57.26 | 56.15 | 56.65 | 469,371 | -0.56(-0.98%) |
Jun 29, 2021 | 56.74 | 57.66 | 56.74 | 57.21 | 990,758 | +0.62(+1.09%) |
Jun 28, 2021 | 57.21 | 57.21 | 56.09 | 56.59 | 1,563,895 | -0.57(-1.00%) |
Jun 25, 2021 | 56.40 | 57.21 | 56.38 | 57.17 | 972,599 | +0.76(+1.35%) |
Jun 24, 2021 | 56.41 | 56.50 | 55.78 | 56.40 | 371,612 | +0.46(+0.83%) |
Jun 23, 2021 | 56.40 | 56.63 | 55.80 | 55.94 | 759,033 | -0.46(-0.82%) |
Jun 22, 2021 | 57.09 | 57.17 | 56.39 | 56.40 | 958,318 | -0.82(-1.43%) |
Jun 21, 2021 | 56.34 | 57.35 | 56.34 | 57.22 | 730,881 | +1.22(+2.17%) |
Jun 18, 2021 | 56.85 | 57.09 | 55.92 | 56.00 | 1,588,346 | -1.51(-2.62%) |
Jun 17, 2021 | 58.76 | 58.93 | 57.45 | 57.51 | 1,135,045 | -1.38(-2.34%) |
Jun 16, 2021 | 60.06 | 60.08 | 58.78 | 58.89 | 971,294 | -1.21(-2.01%) |
Jun 15, 2021 | 59.56 | 60.52 | 58.89 | 60.10 | 875,134 | +0.51(+0.85%) |
Jun 14, 2021 | 59.91 | 60.07 | 59.25 | 59.59 | 893,937 | -0.38(-0.64%) |
Jun 11, 2021 | 59.54 | 59.99 | 59.34 | 59.97 | 627,155 | +0.67(+1.13%) |
Jun 10, 2021 | 59.36 | 59.73 | 59.25 | 59.30 | 754,731 | +0.10(+0.17%) |
Jun 09, 2021 | 59.18 | 59.54 | 58.92 | 59.20 | 1,002,421 | +0.17(+0.29%) |
Jun 08, 2021 | 58.32 | 59.11 | 58.06 | 59.03 | 482,056 | +0.84(+1.45%) |
Jun 07, 2021 | 58.23 | 58.33 | 57.81 | 58.18 | 607,579 | -0.11(-0.19%) |
Jun 04, 2021 | 58.03 | 58.40 | 57.52 | 58.29 | 502,256 | +0.50(+0.86%) |
Jun 03, 2021 | 57.68 | 58.14 | 57.50 | 57.80 | 358,338 | -0.16(-0.28%) |
Jun 02, 2021 | 58.79 | 58.82 | 57.80 | 57.96 | 430,339 | -0.57(-0.97%) |