Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.02 | 68.81 | 67.31 | 68.73 | 1,803,242 | +0.65(+0.95%) |
Aug 30, 2021 | 67.46 | 68.22 | 66.75 | 68.08 | 2,146,228 | +1.11(+1.66%) |
Aug 27, 2021 | 66.72 | 67.52 | 66.69 | 66.97 | 1,390,631 | +0.40(+0.60%) |
Aug 26, 2021 | 67.60 | 68.00 | 66.44 | 66.57 | 1,319,742 | -0.68(-1.01%) |
Aug 25, 2021 | 65.87 | 68.11 | 65.56 | 67.25 | 2,369,318 | +1.66(+2.53%) |
Aug 24, 2021 | 65.33 | 66.31 | 65.00 | 65.59 | 1,203,292 | +1.00(+1.55%) |
Aug 23, 2021 | 62.80 | 64.72 | 62.59 | 64.59 | 1,040,657 | +2.22(+3.56%) |
Aug 20, 2021 | 62.10 | 62.76 | 61.40 | 62.37 | 1,363,170 | +0.35(+0.56%) |
Aug 19, 2021 | 61.78 | 63.23 | 61.78 | 62.02 | 1,432,136 | -0.68(-1.08%) |
Aug 18, 2021 | 61.94 | 63.45 | 61.83 | 62.70 | 1,272,737 | +0.68(+1.10%) |
Aug 17, 2021 | 61.55 | 62.16 | 60.82 | 62.02 | 1,109,128 | -0.23(-0.37%) |
Aug 16, 2021 | 61.99 | 63.22 | 60.94 | 62.25 | 1,236,550 | -1.40(-2.20%) |
Aug 13, 2021 | 63.38 | 64.20 | 63.22 | 63.65 | 1,179,363 | +0.21(+0.33%) |
Aug 12, 2021 | 62.87 | 64.34 | 62.72 | 63.44 | 1,192,849 | +0.39(+0.62%) |
Aug 11, 2021 | 64.31 | 64.75 | 62.64 | 63.05 | 2,784,924 | -1.13(-1.76%) |
Aug 10, 2021 | 65.46 | 65.87 | 63.80 | 64.18 | 847,613 | -0.98(-1.50%) |
Aug 09, 2021 | 64.71 | 65.50 | 63.88 | 65.16 | 623,335 | +0.39(+0.60%) |
Aug 06, 2021 | 66.37 | 66.65 | 64.20 | 64.77 | 1,157,054 | -0.20(-0.31%) |
Aug 05, 2021 | 65.50 | 66.80 | 64.70 | 64.97 | 2,597,352 | -0.49(-0.75%) |
Aug 04, 2021 | 65.06 | 65.81 | 64.69 | 65.46 | 1,881,642 | +0.86(+1.33%) |
Aug 03, 2021 | 64.12 | 65.14 | 64.12 | 64.60 | 1,634,337 | +0.48(+0.75%) |
Aug 02, 2021 | 64.11 | 64.97 | 62.90 | 64.12 | 1,259,409 | +0.25(+0.39%) |
Jul 30, 2021 | 63.14 | 64.55 | 63.09 | 63.87 | 1,266,488 | +0.16(+0.25%) |
Jul 29, 2021 | 62.92 | 64.65 | 62.33 | 63.71 | 1,634,053 | +1.49(+2.39%) |
Jul 28, 2021 | 60.91 | 62.85 | 60.41 | 62.22 | 2,094,260 | -0.27(-0.43%) |
Jul 27, 2021 | 62.74 | 62.98 | 61.04 | 62.49 | 1,689,748 | +0.01(+0.02%) |
Jul 26, 2021 | 63.15 | 63.48 | 61.67 | 62.48 | 1,238,125 | -1.00(-1.58%) |
Jul 23, 2021 | 62.60 | 63.55 | 61.89 | 63.48 | 1,340,703 | +1.14(+1.83%) |
Jul 22, 2021 | 61.87 | 62.47 | 61.08 | 62.34 | 1,501,419 | +0.74(+1.20%) |
Jul 21, 2021 | 60.47 | 61.78 | 59.32 | 61.60 | 1,094,347 | +1.13(+1.87%) |
Jul 20, 2021 | 58.38 | 61.33 | 58.09 | 60.47 | 1,474,340 | +2.17(+3.72%) |
Jul 19, 2021 | 57.00 | 58.76 | 57.00 | 58.30 | 718,280 | -0.27(-0.46%) |
Jul 16, 2021 | 58.80 | 59.31 | 58.23 | 58.57 | 615,924 | +0.35(+0.60%) |
Jul 15, 2021 | 59.10 | 59.60 | 57.84 | 58.22 | 1,197,947 | -1.13(-1.90%) |
Jul 14, 2021 | 61.40 | 61.98 | 59.27 | 59.35 | 822,010 | -1.45(-2.38%) |
Jul 13, 2021 | 61.50 | 61.92 | 60.34 | 60.80 | 771,297 | -0.87(-1.41%) |
Jul 12, 2021 | 62.40 | 62.98 | 61.31 | 61.67 | 1,456,084 | -0.14(-0.23%) |
Jul 09, 2021 | 61.03 | 61.96 | 60.73 | 61.81 | 1,059,797 | +1.27(+2.10%) |
Jul 08, 2021 | 60.75 | 61.21 | 59.27 | 60.54 | 1,406,562 | -1.76(-2.83%) |
Jul 07, 2021 | 62.37 | 62.86 | 61.05 | 62.30 | 1,819,242 | +0.79(+1.28%) |
Jul 06, 2021 | 59.70 | 61.86 | 59.50 | 61.51 | 1,548,541 | +1.81(+3.03%) |
Jul 02, 2021 | 60.09 | 61.10 | 59.50 | 59.70 | 1,172,841 | +0.05(+0.08%) |
Jul 01, 2021 | 58.21 | 59.71 | 57.80 | 59.65 | 917,241 | +1.23(+2.11%) |
Jun 30, 2021 | 60.29 | 60.34 | 58.38 | 58.42 | 2,074,309 | -2.19(-3.61%) |
Jun 29, 2021 | 59.90 | 60.87 | 59.27 | 60.61 | 1,198,487 | +0.62(+1.03%) |
Jun 28, 2021 | 60.00 | 60.65 | 59.65 | 59.99 | 948,110 | +0.31(+0.52%) |
Jun 25, 2021 | 59.74 | 59.87 | 58.63 | 59.68 | 1,420,791 | +0.02(+0.03%) |
Jun 24, 2021 | 59.50 | 59.98 | 59.03 | 59.66 | 1,361,490 | +0.84(+1.43%) |
Jun 23, 2021 | 58.85 | 59.25 | 58.27 | 58.82 | 1,183,301 | -0.03(-0.05%) |
Jun 22, 2021 | 57.83 | 58.97 | 57.40 | 58.85 | 1,112,886 | +1.08(+1.87%) |
Jun 21, 2021 | 57.21 | 58.99 | 56.41 | 57.77 | 1,755,249 | +0.72(+1.26%) |
Jun 18, 2021 | 56.02 | 57.98 | 55.74 | 57.05 | 2,286,486 | +0.94(+1.68%) |
Jun 17, 2021 | 54.62 | 56.40 | 54.42 | 56.11 | 1,313,868 | +1.11(+2.02%) |
Jun 16, 2021 | 55.13 | 55.90 | 53.84 | 55.00 | 1,335,024 | -0.02(-0.04%) |
Jun 15, 2021 | 56.00 | 56.03 | 54.72 | 55.02 | 1,268,943 | -1.14(-2.03%) |
Jun 14, 2021 | 55.61 | 57.04 | 55.45 | 56.16 | 1,671,392 | +0.72(+1.30%) |
Jun 11, 2021 | 54.56 | 55.47 | 54.20 | 55.44 | 771,841 | +0.97(+1.78%) |
Jun 10, 2021 | 53.02 | 54.58 | 52.55 | 54.47 | 1,053,530 | +1.24(+2.33%) |
Jun 09, 2021 | 54.31 | 54.85 | 53.01 | 53.23 | 944,781 | -0.76(-1.41%) |
Jun 08, 2021 | 52.04 | 54.25 | 51.75 | 53.99 | 3,962,314 | +2.37(+4.59%) |
Jun 07, 2021 | 50.60 | 51.69 | 50.06 | 51.62 | 747,311 | +0.69(+1.35%) |
Jun 04, 2021 | 50.46 | 51.43 | 50.35 | 50.93 | 869,878 | +1.04(+2.08%) |
Jun 03, 2021 | 51.25 | 51.53 | 49.84 | 49.89 | 935,312 | -1.84(-3.56%) |
Jun 02, 2021 | 51.39 | 52.00 | 50.92 | 51.73 | 978,407 | +0.44(+0.86%) |