Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 67.78 | 67.78 | 67.26 | 67.32 | 67,250 | -0.49(-0.72%) |
Aug 30, 2021 | 67.49 | 67.81 | 67.49 | 67.81 | 4,873 | +0.26(+0.39%) |
Aug 27, 2021 | 67.20 | 67.55 | 67.08 | 67.55 | 1,780 | +0.38(+0.56%) |
Aug 26, 2021 | 67.13 | 67.17 | 67.10 | 67.17 | 1,174 | -0.00(-0.00%) |
Aug 25, 2021 | 67.31 | 67.31 | 67.10 | 67.17 | 1,730 | -0.56(-0.83%) |
Aug 24, 2021 | 67.85 | 67.87 | 67.72 | 67.74 | 5,975 | -0.42(-0.62%) |
Aug 23, 2021 | 67.99 | 68.17 | 67.86 | 68.16 | 3,949 | +0.24(+0.35%) |
Aug 20, 2021 | 68.17 | 68.17 | 67.90 | 67.92 | 1,938 | -0.25(-0.37%) |
Aug 19, 2021 | 68.18 | 68.28 | 68.17 | 68.17 | 1,986 | +0.26(+0.38%) |
Aug 18, 2021 | 67.86 | 67.91 | 67.86 | 67.91 | 1,003 | -0.19(-0.28%) |
Aug 17, 2021 | 68.14 | 68.16 | 68.06 | 68.10 | 3,005 | +0.01(+0.01%) |
Aug 16, 2021 | 68.05 | 68.34 | 68.05 | 68.09 | 3,994 | +0.40(+0.59%) |
Aug 13, 2021 | 67.20 | 67.69 | 67.13 | 67.69 | 1,945 | +0.74(+1.10%) |
Aug 12, 2021 | 67.00 | 67.14 | 66.87 | 66.96 | 16,839 | -0.19(-0.28%) |
Aug 11, 2021 | 66.90 | 67.29 | 66.86 | 67.15 | 54,624 | +0.24(+0.36%) |
Aug 10, 2021 | 67.28 | 67.28 | 66.85 | 66.90 | 2,227 | -0.24(-0.36%) |
Aug 09, 2021 | 67.49 | 67.68 | 67.07 | 67.14 | 19,174 | -0.36(-0.54%) |
Aug 06, 2021 | 67.62 | 67.62 | 67.51 | 67.51 | 3,503 | -0.79(-1.16%) |
Aug 05, 2021 | 68.36 | 68.36 | 68.21 | 68.30 | 1,065 | -0.53(-0.77%) |
Aug 04, 2021 | 69.21 | 69.21 | 68.66 | 68.83 | 4,586 | +0.08(+0.11%) |
Aug 03, 2021 | 68.79 | 69.03 | 68.75 | 68.76 | 7,487 | -0.06(-0.08%) |
Aug 02, 2021 | 68.71 | 69.19 | 68.49 | 68.81 | 145,616 | +0.28(+0.41%) |
Jul 30, 2021 | 68.15 | 68.41 | 68.15 | 68.53 | 80,675 | +0.62(+0.92%) |
Jul 29, 2021 | 67.77 | 67.96 | 67.77 | 67.91 | 1,878 | -0.37(-0.53%) |
Jul 28, 2021 | 67.85 | 68.28 | 67.66 | 68.28 | 3,245 | +0.08(+0.11%) |
Jul 27, 2021 | 68.07 | 68.27 | 68.07 | 68.20 | 3,905 | +0.67(+0.99%) |
Jul 26, 2021 | 67.92 | 67.93 | 67.51 | 67.53 | 19,331 | -0.09(-0.13%) |
Jul 23, 2021 | 67.42 | 67.62 | 67.42 | 67.62 | 1,381 | -0.26(-0.38%) |
Jul 22, 2021 | 67.51 | 68.04 | 67.51 | 67.87 | 9,007 | +0.35(+0.52%) |
Jul 21, 2021 | 67.80 | 67.84 | 67.47 | 67.53 | 5,133 | -0.85(-1.24%) |
Jul 20, 2021 | 69.22 | 69.22 | 68.32 | 68.37 | 21,555 | -0.19(-0.28%) |
Jul 19, 2021 | 68.22 | 68.72 | 68.22 | 68.56 | 2,613 | +1.12(+1.66%) |
Jul 16, 2021 | 67.07 | 67.52 | 67.07 | 67.45 | 6,562 | +0.01(+0.01%) |
Jul 15, 2021 | 66.98 | 67.48 | 66.98 | 67.44 | 950 | +0.55(+0.82%) |
Jul 14, 2021 | 66.62 | 66.89 | 66.62 | 66.89 | 676 | +0.61(+0.93%) |
Jul 13, 2021 | 66.76 | 66.85 | 66.23 | 66.28 | 22,736 | -0.35(-0.52%) |
Jul 12, 2021 | 66.77 | 66.79 | 66.56 | 66.62 | 18,527 | -0.14(-0.20%) |
Jul 09, 2021 | 66.75 | 66.89 | 66.72 | 66.76 | 6,497 | -0.61(-0.91%) |
Jul 08, 2021 | 67.33 | 67.61 | 67.31 | 67.37 | 2,024 | +0.23(+0.34%) |
Jul 07, 2021 | 66.98 | 67.27 | 66.98 | 67.14 | 3,533 | +0.26(+0.39%) |
Jul 06, 2021 | 66.09 | 66.90 | 66.09 | 66.88 | 4,230 | +0.93(+1.41%) |
Jul 02, 2021 | 65.71 | 65.96 | 65.71 | 65.96 | 524 | +0.40(+0.61%) |
Jul 01, 2021 | 65.63 | 65.65 | 65.41 | 65.56 | 3,035 | -0.11(-0.16%) |
Jun 30, 2021 | 65.78 | 65.80 | 65.51 | 65.66 | 8,708 | +0.25(+0.38%) |
Jun 29, 2021 | 65.36 | 65.46 | 65.36 | 65.41 | 1,291 | +0.03(+0.04%) |
Jun 28, 2021 | 65.12 | 65.42 | 65.12 | 65.38 | 16,098 | +0.43(+0.67%) |
Jun 25, 2021 | 64.74 | 65.15 | 64.70 | 64.95 | 3,202 | -0.32(-0.50%) |
Jun 24, 2021 | 65.32 | 65.34 | 65.27 | 65.27 | 1,246 | -0.03(-0.05%) |
Jun 23, 2021 | 65.25 | 65.31 | 65.25 | 65.31 | 333 | -0.24(-0.36%) |
Jun 22, 2021 | 65.57 | 65.57 | 65.54 | 65.54 | 982 | +0.18(+0.28%) |
Jun 21, 2021 | 65.49 | 65.54 | 65.30 | 65.36 | 7,653 | -0.29(-0.44%) |
Jun 18, 2021 | 65.25 | 65.78 | 65.25 | 65.65 | 3,615 | +0.63(+0.97%) |
Jun 17, 2021 | 65.34 | 65.37 | 65.02 | 65.02 | 2,044 | +0.46(+0.71%) |
Jun 16, 2021 | 65.47 | 65.58 | 64.57 | 64.57 | 1,462 | -0.83(-1.26%) |
Jun 15, 2021 | 65.29 | 65.42 | 65.24 | 65.39 | 875 | +0.03(+0.04%) |
Jun 14, 2021 | 65.73 | 65.73 | 65.37 | 65.37 | 15,296 | -0.38(-0.58%) |
Jun 11, 2021 | 65.91 | 65.91 | 65.74 | 65.75 | 3,364 | -0.22(-0.34%) |
Jun 10, 2021 | 65.28 | 65.97 | 65.28 | 65.97 | 2,715 | +0.42(+0.64%) |
Jun 09, 2021 | 65.53 | 65.79 | 65.44 | 65.55 | 1,511 | +0.55(+0.84%) |
Jun 08, 2021 | 65.00 | 65.07 | 64.98 | 65.00 | 1,528 | +0.25(+0.39%) |
Jun 07, 2021 | 64.65 | 64.79 | 64.65 | 64.75 | 953 | -0.12(-0.19%) |
Jun 04, 2021 | 64.47 | 64.94 | 64.47 | 64.88 | 4,694 | +0.71(+1.11%) |
Jun 03, 2021 | 64.17 | 64.17 | 64.17 | 64.17 | 161 | -0.33(-0.51%) |
Jun 02, 2021 | 64.46 | 64.61 | 64.37 | 64.49 | 3,583 | +0.14(+0.22%) |