Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.03 | 64.06 | 63.69 | 63.87 | 5,223,033 | -0.17(-0.27%) |
Aug 30, 2021 | 64.01 | 64.14 | 63.90 | 64.05 | 2,661,941 | +0.00(+0.00%) |
Aug 27, 2021 | 63.44 | 64.08 | 63.41 | 64.05 | 2,434,033 | +0.71(+1.13%) |
Aug 26, 2021 | 63.51 | 63.59 | 63.28 | 63.33 | 3,136,963 | -0.38(-0.59%) |
Aug 25, 2021 | 63.60 | 63.74 | 63.48 | 63.71 | 3,276,183 | +0.08(+0.13%) |
Aug 24, 2021 | 63.41 | 63.67 | 63.35 | 63.62 | 3,553,399 | +0.05(+0.07%) |
Aug 23, 2021 | 63.32 | 63.65 | 63.30 | 63.58 | 3,507,488 | +0.55(+0.87%) |
Aug 20, 2021 | 62.55 | 63.05 | 62.52 | 63.03 | 2,671,806 | +0.36(+0.57%) |
Aug 19, 2021 | 62.56 | 62.88 | 62.48 | 62.67 | 6,489,446 | -0.74(-1.17%) |
Aug 18, 2021 | 63.63 | 63.89 | 63.40 | 63.41 | 2,518,763 | -0.17(-0.27%) |
Aug 17, 2021 | 63.68 | 63.78 | 63.28 | 63.59 | 5,034,608 | -0.51(-0.80%) |
Aug 16, 2021 | 63.97 | 64.12 | 63.74 | 64.10 | 3,494,840 | -0.35(-0.54%) |
Aug 13, 2021 | 64.19 | 64.46 | 64.17 | 64.45 | 2,246,252 | +0.49(+0.76%) |
Aug 12, 2021 | 63.95 | 64.00 | 63.82 | 63.96 | 1,781,896 | -0.02(-0.03%) |
Aug 11, 2021 | 63.79 | 63.98 | 63.74 | 63.98 | 3,658,502 | +0.44(+0.69%) |
Aug 10, 2021 | 63.47 | 63.54 | 63.40 | 63.54 | 10,319,832 | +0.17(+0.27%) |
Aug 09, 2021 | 63.47 | 63.47 | 63.33 | 63.37 | 2,892,733 | -0.05(-0.07%) |
Aug 06, 2021 | 63.58 | 63.63 | 63.34 | 63.41 | 4,093,773 | -0.35(-0.55%) |
Aug 05, 2021 | 63.71 | 63.84 | 63.69 | 63.76 | 2,275,097 | +0.33(+0.52%) |
Aug 04, 2021 | 63.67 | 63.80 | 63.41 | 63.43 | 3,178,032 | -0.05(-0.09%) |
Aug 03, 2021 | 63.35 | 63.52 | 63.11 | 63.49 | 3,207,858 | +0.46(+0.73%) |
Aug 02, 2021 | 63.16 | 63.29 | 62.94 | 63.03 | 6,112,335 | +0.29(+0.47%) |
Jul 30, 2021 | 62.92 | 63.02 | 62.60 | 62.74 | 3,423,889 | -0.29(-0.47%) |
Jul 29, 2021 | 63.11 | 63.19 | 62.99 | 63.03 | 2,580,254 | +0.49(+0.78%) |
Jul 28, 2021 | 62.18 | 62.61 | 62.13 | 62.54 | 2,977,515 | +0.32(+0.52%) |
Jul 27, 2021 | 62.14 | 62.27 | 61.88 | 62.22 | 6,473,000 | -0.14(-0.22%) |
Jul 26, 2021 | 62.15 | 62.38 | 62.15 | 62.36 | 3,898,771 | +0.24(+0.38%) |
Jul 23, 2021 | 62.11 | 62.25 | 61.97 | 62.12 | 2,566,088 | +0.53(+0.86%) |
Jul 22, 2021 | 61.81 | 61.82 | 61.38 | 61.59 | 4,333,770 | +0.10(+0.16%) |
Jul 21, 2021 | 60.99 | 61.52 | 60.94 | 61.49 | 4,522,501 | +1.15(+1.91%) |
Jul 20, 2021 | 59.71 | 60.44 | 59.62 | 60.34 | 10,411,186 | +0.36(+0.60%) |
Jul 19, 2021 | 60.04 | 60.16 | 59.70 | 59.98 | 12,783,134 | -1.25(-2.03%) |
Jul 16, 2021 | 61.67 | 61.67 | 61.13 | 61.23 | 4,830,228 | -0.41(-0.67%) |
Jul 15, 2021 | 61.70 | 61.85 | 61.41 | 61.64 | 5,922,308 | -0.67(-1.07%) |
Jul 14, 2021 | 62.37 | 62.40 | 62.17 | 62.31 | 4,788,607 | +0.10(+0.16%) |
Jul 13, 2021 | 62.29 | 62.40 | 62.11 | 62.21 | 3,098,227 | -0.39(-0.63%) |
Jul 12, 2021 | 62.31 | 62.62 | 62.26 | 62.60 | 5,247,501 | +0.30(+0.49%) |
Jul 09, 2021 | 61.77 | 62.30 | 61.77 | 62.30 | 4,661,362 | +0.97(+1.58%) |
Jul 08, 2021 | 61.20 | 61.44 | 60.95 | 61.33 | 5,919,240 | -0.80(-1.28%) |
Jul 07, 2021 | 61.98 | 62.19 | 61.74 | 62.12 | 4,280,160 | +0.38(+0.62%) |
Jul 06, 2021 | 62.19 | 62.19 | 61.50 | 61.74 | 5,768,969 | -0.39(-0.63%) |
Jul 02, 2021 | 61.94 | 62.13 | 61.74 | 62.13 | 3,875,558 | +0.17(+0.28%) |
Jul 01, 2021 | 61.81 | 61.97 | 61.66 | 61.96 | 3,977,194 | +0.37(+0.59%) |
Jun 30, 2021 | 61.58 | 61.79 | 61.36 | 61.59 | 4,606,200 | -0.53(-0.85%) |
Jun 29, 2021 | 62.22 | 62.26 | 62.02 | 62.12 | 1,626,241 | +0.04(+0.06%) |
Jun 28, 2021 | 62.35 | 62.37 | 61.99 | 62.09 | 3,841,017 | -0.49(-0.78%) |
Jun 25, 2021 | 62.55 | 62.59 | 62.44 | 62.57 | 2,409,697 | +0.13(+0.21%) |
Jun 24, 2021 | 62.34 | 62.49 | 62.29 | 62.44 | 5,201,168 | +0.60(+0.96%) |
Jun 23, 2021 | 62.30 | 62.31 | 61.77 | 61.85 | 3,059,566 | -0.38(-0.62%) |
Jun 22, 2021 | 61.99 | 62.37 | 61.85 | 62.23 | 4,077,616 | +0.02(+0.03%) |
Jun 21, 2021 | 61.66 | 62.24 | 61.57 | 62.21 | 6,788,539 | +0.92(+1.49%) |
Jun 18, 2021 | 61.49 | 61.62 | 61.16 | 61.30 | 6,113,105 | -1.22(-1.96%) |
Jun 17, 2021 | 62.64 | 62.76 | 62.23 | 62.52 | 4,760,005 | -0.58(-0.92%) |
Jun 16, 2021 | 63.70 | 63.77 | 62.95 | 63.10 | 4,233,119 | -0.62(-0.98%) |
Jun 15, 2021 | 63.69 | 63.74 | 63.55 | 63.73 | 3,909,584 | +0.01(+0.01%) |
Jun 14, 2021 | 63.55 | 63.72 | 63.48 | 63.72 | 2,485,988 | +0.16(+0.26%) |
Jun 11, 2021 | 63.47 | 63.55 | 63.29 | 63.55 | 3,393,003 | +0.21(+0.33%) |
Jun 10, 2021 | 63.22 | 63.46 | 63.17 | 63.35 | 5,051,849 | +0.08(+0.13%) |
Jun 09, 2021 | 63.42 | 63.45 | 63.24 | 63.26 | 9,066,000 | -0.11(-0.17%) |
Jun 08, 2021 | 63.45 | 63.45 | 63.24 | 63.37 | 3,663,112 | -0.01(-0.01%) |
Jun 07, 2021 | 63.26 | 63.40 | 63.20 | 63.38 | 3,387,329 | +0.29(+0.46%) |
Jun 04, 2021 | 62.96 | 63.09 | 62.86 | 63.09 | 2,775,718 | +0.52(+0.83%) |
Jun 03, 2021 | 62.59 | 62.63 | 62.39 | 62.58 | 6,105,875 | -0.44(-0.70%) |
Jun 02, 2021 | 62.81 | 63.08 | 62.76 | 63.02 | 4,063,391 | +0.09(+0.14%) |