Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.62 | 69.02 | 68.24 | 68.43 | 3,566,511 | -0.23(-0.33%) |
Aug 30, 2021 | 68.67 | 68.95 | 68.47 | 68.65 | 2,137,094 | +0.05(+0.08%) |
Aug 27, 2021 | 68.33 | 68.64 | 68.10 | 68.60 | 1,706,585 | +0.38(+0.56%) |
Aug 26, 2021 | 68.02 | 68.34 | 67.71 | 68.22 | 1,756,083 | -0.05(-0.07%) |
Aug 25, 2021 | 67.97 | 68.50 | 67.54 | 68.26 | 1,846,145 | +0.23(+0.33%) |
Aug 24, 2021 | 68.67 | 68.70 | 67.77 | 68.04 | 1,737,142 | -0.70(-1.02%) |
Aug 23, 2021 | 69.79 | 69.79 | 68.58 | 68.73 | 1,825,533 | -1.05(-1.51%) |
Aug 20, 2021 | 69.40 | 70.06 | 68.99 | 69.79 | 2,022,279 | +0.24(+0.34%) |
Aug 19, 2021 | 69.61 | 70.35 | 69.43 | 69.55 | 1,718,550 | +0.08(+0.12%) |
Aug 18, 2021 | 70.05 | 70.18 | 69.16 | 69.47 | 1,885,806 | -0.58(-0.83%) |
Aug 17, 2021 | 70.24 | 70.35 | 69.25 | 70.05 | 1,916,111 | -0.21(-0.30%) |
Aug 16, 2021 | 69.97 | 70.72 | 69.70 | 70.26 | 2,313,811 | +0.46(+0.66%) |
Aug 13, 2021 | 69.44 | 70.04 | 69.20 | 69.80 | 1,613,379 | +0.44(+0.63%) |
Aug 12, 2021 | 69.39 | 69.90 | 69.17 | 69.36 | 2,660,163 | +0.12(+0.17%) |
Aug 11, 2021 | 68.73 | 69.44 | 68.66 | 69.25 | 1,695,252 | +0.65(+0.94%) |
Aug 10, 2021 | 68.42 | 68.92 | 68.01 | 68.60 | 2,158,931 | +0.30(+0.43%) |
Aug 09, 2021 | 68.05 | 68.33 | 67.67 | 68.30 | 1,543,872 | +0.49(+0.73%) |
Aug 06, 2021 | 67.61 | 68.52 | 66.77 | 67.81 | 2,470,396 | +0.18(+0.27%) |
Aug 05, 2021 | 67.08 | 67.63 | 66.62 | 67.63 | 1,937,836 | +0.40(+0.60%) |
Aug 04, 2021 | 66.91 | 67.29 | 66.38 | 67.23 | 2,074,792 | +0.02(+0.03%) |
Aug 03, 2021 | 66.89 | 67.76 | 66.63 | 67.21 | 1,603,602 | +0.31(+0.47%) |
Aug 02, 2021 | 66.42 | 67.14 | 66.39 | 66.89 | 1,665,633 | +0.66(+0.99%) |
Jul 30, 2021 | 67.06 | 67.63 | 65.96 | 66.24 | 4,849,232 | -0.67(-1.01%) |
Jul 29, 2021 | 66.96 | 67.16 | 66.48 | 66.91 | 1,538,527 | -0.06(-0.09%) |
Jul 28, 2021 | 67.80 | 67.88 | 66.45 | 66.98 | 1,695,870 | -0.84(-1.24%) |
Jul 27, 2021 | 66.33 | 67.97 | 65.93 | 67.82 | 1,810,260 | +1.41(+2.12%) |
Jul 26, 2021 | 66.66 | 66.90 | 66.11 | 66.41 | 1,645,629 | -0.20(-0.30%) |
Jul 23, 2021 | 65.75 | 66.63 | 65.64 | 66.61 | 1,562,632 | +1.02(+1.56%) |
Jul 22, 2021 | 65.41 | 65.79 | 65.05 | 65.58 | 1,953,705 | +0.23(+0.36%) |
Jul 21, 2021 | 66.10 | 66.38 | 65.28 | 65.35 | 1,783,370 | -0.71(-1.07%) |
Jul 20, 2021 | 65.22 | 67.01 | 65.21 | 66.06 | 3,433,552 | -0.18(-0.27%) |
Jul 19, 2021 | 67.29 | 67.93 | 65.49 | 66.24 | 2,728,881 | -1.04(-1.55%) |
Jul 16, 2021 | 66.89 | 67.58 | 66.67 | 67.28 | 2,339,072 | +0.51(+0.77%) |
Jul 15, 2021 | 65.71 | 66.79 | 65.56 | 66.77 | 2,378,352 | +1.05(+1.60%) |
Jul 14, 2021 | 65.06 | 65.93 | 64.71 | 65.72 | 2,457,435 | +0.50(+0.77%) |
Jul 13, 2021 | 65.80 | 66.03 | 65.10 | 65.22 | 2,218,899 | -0.66(-1.00%) |
Jul 12, 2021 | 65.75 | 66.13 | 65.41 | 65.87 | 1,285,483 | +0.05(+0.08%) |
Jul 09, 2021 | 66.09 | 66.29 | 65.34 | 65.82 | 2,151,908 | -0.05(-0.08%) |
Jul 08, 2021 | 65.86 | 66.58 | 65.58 | 65.87 | 2,723,212 | +0.02(+0.03%) |
Jul 07, 2021 | 65.31 | 65.86 | 65.01 | 65.85 | 2,010,406 | +0.36(+0.55%) |
Jul 06, 2021 | 64.99 | 65.53 | 64.27 | 65.49 | 2,161,418 | +0.42(+0.65%) |
Jul 02, 2021 | 65.15 | 65.24 | 64.83 | 65.07 | 1,244,028 | -0.06(-0.10%) |
Jul 01, 2021 | 64.53 | 65.31 | 63.90 | 65.14 | 2,558,606 | +0.74(+1.14%) |
Jun 30, 2021 | 64.74 | 64.87 | 64.25 | 64.40 | 2,528,575 | -0.30(-0.46%) |
Jun 29, 2021 | 66.00 | 66.16 | 64.52 | 64.70 | 2,841,103 | -1.59(-2.40%) |
Jun 28, 2021 | 66.33 | 66.74 | 66.08 | 66.28 | 2,545,092 | -0.04(-0.07%) |
Jun 25, 2021 | 65.88 | 66.40 | 65.79 | 66.33 | 2,312,281 | +0.40(+0.60%) |
Jun 24, 2021 | 65.96 | 66.10 | 65.60 | 65.93 | 1,794,127 | -0.04(-0.05%) |
Jun 23, 2021 | 66.74 | 66.89 | 65.58 | 65.97 | 2,415,576 | -0.89(-1.33%) |
Jun 22, 2021 | 67.41 | 67.69 | 66.80 | 66.86 | 2,489,186 | -0.66(-0.97%) |
Jun 21, 2021 | 67.00 | 67.65 | 66.81 | 67.51 | 2,905,897 | +0.63(+0.94%) |
Jun 18, 2021 | 68.29 | 68.29 | 66.79 | 66.89 | 4,266,947 | -1.61(-2.35%) |
Jun 17, 2021 | 68.49 | 68.84 | 68.23 | 68.49 | 2,960,133 | +0.05(+0.08%) |
Jun 16, 2021 | 69.29 | 69.69 | 68.37 | 68.44 | 3,263,216 | -1.37(-1.97%) |
Jun 15, 2021 | 69.81 | 70.48 | 69.41 | 69.81 | 2,217,507 | +0.00(+0.00%) |
Jun 14, 2021 | 69.31 | 69.89 | 69.09 | 69.81 | 1,616,511 | +0.47(+0.67%) |
Jun 11, 2021 | 69.14 | 69.44 | 68.85 | 69.35 | 1,445,413 | +0.17(+0.25%) |
Jun 10, 2021 | 69.03 | 69.36 | 68.77 | 69.18 | 1,355,817 | +0.14(+0.21%) |
Jun 09, 2021 | 68.73 | 69.09 | 68.52 | 69.03 | 1,379,549 | +0.53(+0.77%) |
Jun 08, 2021 | 69.37 | 69.49 | 68.43 | 68.50 | 1,667,792 | -0.92(-1.32%) |
Jun 07, 2021 | 69.51 | 69.63 | 69.27 | 69.42 | 1,070,269 | +0.06(+0.09%) |
Jun 04, 2021 | 69.63 | 69.84 | 69.34 | 69.36 | 1,580,253 | -0.02(-0.03%) |
Jun 03, 2021 | 68.79 | 69.54 | 68.65 | 69.37 | 3,649,494 | +0.42(+0.61%) |
Jun 02, 2021 | 68.70 | 69.54 | 68.49 | 68.95 | 2,983,409 | +0.32(+0.47%) |