Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.48 | 62.47 | 59.48 | 62.14 | 715,199 | +2.72(+4.58%) |
Aug 30, 2021 | 59.95 | 60.22 | 59.19 | 59.42 | 328,294 | -0.54(-0.90%) |
Aug 27, 2021 | 59.43 | 60.26 | 59.11 | 59.96 | 758,453 | +0.72(+1.22%) |
Aug 26, 2021 | 59.00 | 59.93 | 58.48 | 59.24 | 373,240 | +0.29(+0.49%) |
Aug 25, 2021 | 60.30 | 60.45 | 58.85 | 58.95 | 494,955 | -1.07(-1.78%) |
Aug 24, 2021 | 58.60 | 60.06 | 58.52 | 60.02 | 685,097 | +1.39(+2.37%) |
Aug 23, 2021 | 59.02 | 59.31 | 58.50 | 58.63 | 385,348 | -0.07(-0.12%) |
Aug 20, 2021 | 57.79 | 58.84 | 57.47 | 58.70 | 205,681 | +0.62(+1.07%) |
Aug 19, 2021 | 59.04 | 59.42 | 57.62 | 58.08 | 498,779 | -1.10(-1.86%) |
Aug 18, 2021 | 59.88 | 60.33 | 59.07 | 59.18 | 484,424 | -0.61(-1.02%) |
Aug 17, 2021 | 59.01 | 59.92 | 58.65 | 59.79 | 333,607 | +0.34(+0.57%) |
Aug 16, 2021 | 58.67 | 60.02 | 57.75 | 59.45 | 579,001 | +0.90(+1.54%) |
Aug 13, 2021 | 57.37 | 58.88 | 57.22 | 58.55 | 369,865 | +0.57(+0.98%) |
Aug 12, 2021 | 57.95 | 58.75 | 57.65 | 57.98 | 547,545 | -0.13(-0.22%) |
Aug 11, 2021 | 57.09 | 58.11 | 56.09 | 58.11 | 675,363 | +1.20(+2.11%) |
Aug 10, 2021 | 58.87 | 59.60 | 56.88 | 56.91 | 674,269 | -2.09(-3.54%) |
Aug 09, 2021 | 60.33 | 60.38 | 58.29 | 59.00 | 716,914 | -1.17(-1.94%) |
Aug 06, 2021 | 60.60 | 60.91 | 59.78 | 60.17 | 379,432 | -0.08(-0.13%) |
Aug 05, 2021 | 61.00 | 61.51 | 59.80 | 60.25 | 617,061 | -0.94(-1.54%) |
Aug 04, 2021 | 59.77 | 62.05 | 59.69 | 61.19 | 949,697 | +0.90(+1.49%) |
Aug 03, 2021 | 62.53 | 63.15 | 59.91 | 60.29 | 650,412 | -2.51(-4.00%) |
Aug 02, 2021 | 64.26 | 64.41 | 62.15 | 62.80 | 671,853 | -1.15(-1.80%) |
Jul 30, 2021 | 63.21 | 64.80 | 63.02 | 63.95 | 1,163,043 | +0.88(+1.40%) |
Jul 29, 2021 | 62.13 | 65.19 | 61.10 | 63.07 | 1,699,734 | -2.33(-3.56%) |
Jul 28, 2021 | 65.50 | 66.17 | 64.88 | 65.40 | 653,155 | -0.07(-0.11%) |
Jul 27, 2021 | 64.03 | 65.96 | 63.60 | 65.47 | 505,181 | +1.32(+2.06%) |
Jul 26, 2021 | 65.13 | 65.13 | 63.26 | 64.15 | 314,782 | -0.46(-0.71%) |
Jul 23, 2021 | 64.26 | 64.80 | 63.61 | 64.61 | 671,870 | +0.64(+1.00%) |
Jul 22, 2021 | 64.67 | 64.67 | 63.38 | 63.97 | 269,631 | -0.54(-0.84%) |
Jul 21, 2021 | 64.28 | 64.99 | 63.30 | 64.51 | 542,073 | +0.59(+0.92%) |
Jul 20, 2021 | 60.84 | 64.55 | 60.84 | 63.92 | 543,309 | +2.17(+3.51%) |
Jul 19, 2021 | 63.12 | 63.65 | 60.94 | 61.75 | 684,354 | -2.21(-3.46%) |
Jul 16, 2021 | 64.63 | 65.10 | 63.09 | 63.96 | 614,376 | -0.34(-0.53%) |
Jul 15, 2021 | 65.69 | 66.05 | 62.48 | 64.30 | 950,902 | -1.63(-2.47%) |
Jul 14, 2021 | 65.88 | 66.51 | 65.15 | 65.93 | 628,096 | -0.26(-0.39%) |
Jul 13, 2021 | 66.75 | 67.00 | 65.89 | 66.19 | 348,545 | -0.89(-1.33%) |
Jul 12, 2021 | 65.20 | 68.72 | 65.20 | 67.08 | 821,391 | +1.47(+2.24%) |
Jul 09, 2021 | 66.23 | 67.54 | 65.20 | 65.61 | 362,533 | -0.33(-0.50%) |
Jul 08, 2021 | 66.97 | 67.25 | 65.67 | 65.94 | 975,801 | -1.59(-2.35%) |
Jul 07, 2021 | 66.67 | 67.92 | 66.67 | 67.53 | 706,985 | +0.67(+1.00%) |
Jul 06, 2021 | 67.38 | 67.53 | 66.50 | 66.86 | 476,342 | -0.54(-0.80%) |
Jul 02, 2021 | 67.85 | 68.04 | 67.00 | 67.40 | 378,995 | -0.41(-0.60%) |
Jul 01, 2021 | 68.14 | 69.31 | 67.64 | 67.81 | 530,359 | +0.03(+0.04%) |
Jun 30, 2021 | 67.83 | 68.26 | 67.22 | 67.78 | 525,304 | -0.23(-0.34%) |
Jun 29, 2021 | 69.16 | 69.39 | 67.51 | 68.01 | 517,653 | -1.03(-1.49%) |
Jun 28, 2021 | 69.85 | 70.00 | 68.19 | 69.04 | 557,597 | -0.85(-1.22%) |
Jun 25, 2021 | 67.82 | 70.76 | 67.69 | 69.89 | 1,292,413 | +2.04(+3.01%) |
Jun 24, 2021 | 68.21 | 68.68 | 67.77 | 67.85 | 333,219 | -0.31(-0.45%) |
Jun 23, 2021 | 68.28 | 68.59 | 67.71 | 68.16 | 358,317 | +0.01(+0.01%) |
Jun 22, 2021 | 68.40 | 68.62 | 67.39 | 68.15 | 416,765 | -0.17(-0.25%) |
Jun 21, 2021 | 66.79 | 69.17 | 66.13 | 68.32 | 845,925 | +2.03(+3.06%) |
Jun 18, 2021 | 66.61 | 66.80 | 65.63 | 66.29 | 601,593 | -0.50(-0.75%) |
Jun 17, 2021 | 66.41 | 67.31 | 66.25 | 66.79 | 332,204 | +0.18(+0.27%) |
Jun 16, 2021 | 66.51 | 67.32 | 65.28 | 66.61 | 441,543 | +0.11(+0.17%) |
Jun 15, 2021 | 65.45 | 67.33 | 64.88 | 66.50 | 545,220 | +1.10(+1.68%) |
Jun 14, 2021 | 65.46 | 65.58 | 64.45 | 65.40 | 454,343 | +0.15(+0.23%) |
Jun 11, 2021 | 65.13 | 65.29 | 62.97 | 65.25 | 321,170 | +0.24(+0.37%) |
Jun 10, 2021 | 65.15 | 65.72 | 64.35 | 65.01 | 511,249 | +0.00(+0.00%) |
Jun 09, 2021 | 64.19 | 65.07 | 64.06 | 65.01 | 486,711 | +0.99(+1.55%) |
Jun 08, 2021 | 64.23 | 64.38 | 62.85 | 64.02 | 481,311 | -0.19(-0.30%) |
Jun 07, 2021 | 64.66 | 65.70 | 63.74 | 64.21 | 558,589 | -1.19(-1.82%) |
Jun 04, 2021 | 65.50 | 65.54 | 64.43 | 65.40 | 623,888 | -0.06(-0.09%) |
Jun 03, 2021 | 65.86 | 66.27 | 64.44 | 65.46 | 589,654 | -0.59(-0.89%) |
Jun 02, 2021 | 68.07 | 68.07 | 65.59 | 66.05 | 943,294 | -1.84(-2.71%) |