Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.16 | 63.18 | 62.93 | 63.02 | 441,076 | -0.05(-0.09%) |
Aug 30, 2021 | 63.06 | 63.12 | 62.95 | 63.07 | 150,846 | +0.05(+0.07%) |
Aug 27, 2021 | 62.46 | 63.09 | 62.46 | 63.02 | 192,025 | +0.61(+0.98%) |
Aug 26, 2021 | 62.60 | 62.65 | 62.35 | 62.41 | 174,243 | -0.39(-0.62%) |
Aug 25, 2021 | 62.66 | 62.82 | 62.59 | 62.81 | 101,444 | +0.05(+0.09%) |
Aug 24, 2021 | 62.52 | 62.80 | 62.50 | 62.75 | 150,320 | +0.28(+0.45%) |
Aug 23, 2021 | 62.25 | 62.56 | 62.25 | 62.47 | 131,848 | +0.65(+1.05%) |
Aug 20, 2021 | 61.41 | 61.87 | 61.41 | 61.82 | 149,592 | +0.20(+0.33%) |
Aug 19, 2021 | 61.51 | 61.77 | 61.41 | 61.62 | 137,270 | -0.68(-1.08%) |
Aug 18, 2021 | 62.49 | 62.71 | 62.26 | 62.29 | 248,187 | -0.16(-0.26%) |
Aug 17, 2021 | 62.50 | 62.60 | 62.18 | 62.46 | 226,041 | -0.64(-1.01%) |
Aug 16, 2021 | 62.94 | 63.11 | 62.74 | 63.10 | 161,693 | -0.32(-0.50%) |
Aug 13, 2021 | 63.29 | 63.44 | 63.23 | 63.42 | 69,852 | +0.33(+0.52%) |
Aug 12, 2021 | 63.06 | 63.11 | 62.89 | 63.09 | 89,940 | -0.11(-0.17%) |
Aug 11, 2021 | 63.09 | 63.20 | 62.98 | 63.20 | 368,982 | +0.44(+0.70%) |
Aug 10, 2021 | 62.60 | 62.76 | 62.58 | 62.76 | 154,877 | +0.17(+0.28%) |
Aug 09, 2021 | 62.64 | 62.64 | 62.49 | 62.59 | 168,234 | -0.05(-0.07%) |
Aug 06, 2021 | 62.71 | 62.77 | 62.54 | 62.63 | 94,135 | -0.24(-0.38%) |
Aug 05, 2021 | 62.81 | 62.92 | 62.80 | 62.87 | 144,459 | +0.31(+0.50%) |
Aug 04, 2021 | 62.80 | 62.87 | 62.55 | 62.56 | 98,461 | -0.22(-0.35%) |
Aug 03, 2021 | 62.62 | 62.78 | 62.34 | 62.78 | 277,804 | +0.43(+0.69%) |
Aug 02, 2021 | 62.61 | 62.68 | 62.28 | 62.35 | 956,887 | +0.25(+0.40%) |
Jul 30, 2021 | 62.18 | 62.36 | 61.97 | 62.10 | 206,878 | -0.34(-0.54%) |
Jul 29, 2021 | 62.49 | 62.57 | 62.40 | 62.44 | 130,555 | +0.45(+0.72%) |
Jul 28, 2021 | 61.71 | 62.08 | 61.61 | 61.99 | 227,982 | +0.28(+0.46%) |
Jul 27, 2021 | 61.66 | 61.72 | 61.41 | 61.71 | 112,600 | -0.22(-0.35%) |
Jul 26, 2021 | 61.72 | 61.93 | 61.72 | 61.93 | 99,721 | +0.09(+0.15%) |
Jul 23, 2021 | 61.81 | 61.90 | 61.66 | 61.84 | 101,181 | +0.43(+0.70%) |
Jul 22, 2021 | 61.59 | 61.61 | 61.25 | 61.41 | 98,660 | +0.05(+0.09%) |
Jul 21, 2021 | 60.81 | 61.37 | 60.79 | 61.35 | 106,191 | +0.97(+1.60%) |
Jul 20, 2021 | 59.76 | 60.48 | 59.67 | 60.39 | 158,184 | +0.53(+0.88%) |
Jul 19, 2021 | 60.03 | 60.09 | 59.57 | 59.86 | 134,553 | -1.16(-1.90%) |
Jul 16, 2021 | 61.52 | 61.52 | 60.93 | 61.02 | 140,731 | -0.52(-0.85%) |
Jul 15, 2021 | 61.51 | 61.66 | 61.28 | 61.54 | 137,320 | -0.59(-0.95%) |
Jul 14, 2021 | 62.28 | 62.28 | 62.05 | 62.13 | 118,854 | +0.12(+0.19%) |
Jul 13, 2021 | 62.12 | 62.21 | 61.93 | 62.01 | 368,431 | -0.33(-0.53%) |
Jul 12, 2021 | 62.11 | 62.38 | 62.08 | 62.34 | 84,415 | +0.20(+0.32%) |
Jul 09, 2021 | 61.68 | 62.14 | 61.63 | 62.14 | 138,648 | +1.10(+1.81%) |
Jul 08, 2021 | 60.89 | 61.14 | 60.72 | 61.03 | 94,759 | -0.83(-1.34%) |
Jul 07, 2021 | 61.83 | 61.95 | 61.58 | 61.87 | 462,760 | +0.27(+0.44%) |
Jul 06, 2021 | 62.01 | 62.01 | 61.35 | 61.59 | 70,462 | -0.37(-0.59%) |
Jul 02, 2021 | 61.82 | 61.98 | 61.64 | 61.96 | 97,265 | +0.24(+0.38%) |
Jul 01, 2021 | 61.59 | 61.74 | 61.44 | 61.72 | 1,040,408 | +0.16(+0.25%) |
Jun 30, 2021 | 61.48 | 61.67 | 61.31 | 61.56 | 193,998 | -0.45(-0.72%) |
Jun 29, 2021 | 62.09 | 62.15 | 61.93 | 62.01 | 90,422 | +0.01(+0.01%) |
Jun 28, 2021 | 62.19 | 62.20 | 61.91 | 62.00 | 73,010 | -0.41(-0.66%) |
Jun 25, 2021 | 62.39 | 62.42 | 62.26 | 62.41 | 82,953 | +0.16(+0.25%) |
Jun 24, 2021 | 62.13 | 62.26 | 62.08 | 62.26 | 161,895 | +0.56(+0.90%) |
Jun 23, 2021 | 61.98 | 62.04 | 61.62 | 61.70 | 109,831 | -0.36(-0.57%) |
Jun 22, 2021 | 61.79 | 62.16 | 61.67 | 62.06 | 113,333 | +0.08(+0.13%) |
Jun 21, 2021 | 61.44 | 62.02 | 61.34 | 61.97 | 143,618 | +0.82(+1.34%) |
Jun 18, 2021 | 61.28 | 61.38 | 61.06 | 61.15 | 283,751 | -1.17(-1.87%) |
Jun 17, 2021 | 62.42 | 62.55 | 62.08 | 62.32 | 227,415 | -0.55(-0.87%) |
Jun 16, 2021 | 63.30 | 63.38 | 62.68 | 62.87 | 251,383 | -0.42(-0.66%) |
Jun 15, 2021 | 63.29 | 63.30 | 63.14 | 63.29 | 156,418 | +0.02(+0.03%) |
Jun 14, 2021 | 63.11 | 63.27 | 63.08 | 63.27 | 230,816 | +0.10(+0.16%) |
Jun 11, 2021 | 63.11 | 63.17 | 62.95 | 63.17 | 113,568 | +0.13(+0.20%) |
Jun 10, 2021 | 62.95 | 63.12 | 62.86 | 63.04 | 112,049 | +0.19(+0.30%) |
Jun 09, 2021 | 63.04 | 63.06 | 62.83 | 62.85 | 156,229 | -0.16(-0.26%) |
Jun 08, 2021 | 63.17 | 63.17 | 62.94 | 63.02 | 149,094 | -0.05(-0.09%) |
Jun 07, 2021 | 63.04 | 63.10 | 62.93 | 63.07 | 118,635 | +0.17(+0.27%) |
Jun 04, 2021 | 62.76 | 62.92 | 62.70 | 62.90 | 145,386 | +0.56(+0.90%) |
Jun 03, 2021 | 62.29 | 62.40 | 62.15 | 62.34 | 154,872 | -0.33(-0.53%) |
Jun 02, 2021 | 62.58 | 62.75 | 62.49 | 62.67 | 127,926 | +0.20(+0.32%) |