Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.11 | 62.27 | 61.24 | 61.92 | 332,253 | -0.49(-0.78%) |
Aug 30, 2021 | 61.60 | 63.12 | 61.37 | 62.41 | 324,502 | +1.04(+1.70%) |
Aug 27, 2021 | 61.45 | 62.06 | 61.11 | 61.37 | 271,526 | +0.04(+0.07%) |
Aug 26, 2021 | 61.14 | 61.52 | 60.83 | 61.32 | 195,835 | +0.00(+0.00%) |
Aug 25, 2021 | 61.13 | 61.35 | 60.36 | 61.32 | 201,398 | +0.38(+0.62%) |
Aug 24, 2021 | 61.34 | 61.52 | 60.50 | 60.95 | 324,275 | -0.17(-0.28%) |
Aug 23, 2021 | 60.96 | 61.29 | 60.92 | 61.12 | 161,881 | +0.05(+0.08%) |
Aug 20, 2021 | 60.25 | 61.84 | 60.25 | 61.07 | 153,031 | +0.76(+1.26%) |
Aug 19, 2021 | 60.56 | 60.83 | 59.87 | 60.31 | 211,951 | -0.41(-0.68%) |
Aug 18, 2021 | 61.20 | 61.74 | 60.58 | 60.72 | 258,038 | -0.50(-0.81%) |
Aug 17, 2021 | 61.09 | 61.57 | 60.76 | 61.22 | 232,622 | -0.34(-0.55%) |
Aug 16, 2021 | 61.30 | 62.05 | 61.03 | 61.56 | 143,719 | +0.25(+0.41%) |
Aug 13, 2021 | 61.13 | 61.84 | 60.96 | 61.30 | 249,739 | +0.06(+0.10%) |
Aug 12, 2021 | 62.20 | 63.14 | 61.03 | 61.24 | 377,440 | -1.06(-1.71%) |
Aug 11, 2021 | 64.96 | 65.09 | 62.22 | 62.31 | 287,467 | -2.31(-3.58%) |
Aug 10, 2021 | 65.02 | 65.56 | 64.42 | 64.62 | 276,871 | -0.58(-0.89%) |
Aug 09, 2021 | 65.60 | 65.99 | 64.43 | 65.20 | 424,156 | -0.57(-0.86%) |
Aug 06, 2021 | 63.51 | 66.32 | 63.46 | 65.77 | 415,611 | +2.08(+3.27%) |
Aug 05, 2021 | 63.55 | 66.10 | 62.80 | 63.68 | 621,473 | +0.78(+1.25%) |
Aug 04, 2021 | 65.29 | 65.50 | 62.71 | 62.90 | 239,146 | -2.75(-4.19%) |
Aug 03, 2021 | 65.27 | 66.41 | 64.78 | 65.65 | 294,913 | +0.46(+0.70%) |
Aug 02, 2021 | 65.61 | 66.14 | 65.07 | 65.19 | 157,132 | -0.28(-0.43%) |
Jul 30, 2021 | 64.41 | 65.67 | 64.41 | 65.47 | 175,941 | +1.10(+1.70%) |
Jul 29, 2021 | 65.54 | 65.76 | 63.91 | 64.37 | 195,061 | -1.08(-1.65%) |
Jul 28, 2021 | 64.45 | 65.58 | 64.11 | 65.45 | 146,428 | +1.09(+1.69%) |
Jul 27, 2021 | 64.35 | 64.41 | 63.68 | 64.37 | 164,189 | -0.08(-0.12%) |
Jul 26, 2021 | 64.83 | 65.18 | 64.21 | 64.44 | 113,319 | -0.57(-0.87%) |
Jul 23, 2021 | 63.71 | 65.15 | 63.39 | 65.01 | 186,619 | +1.52(+2.39%) |
Jul 22, 2021 | 64.28 | 64.28 | 63.16 | 63.49 | 176,996 | -0.73(-1.13%) |
Jul 21, 2021 | 65.09 | 65.14 | 63.88 | 64.21 | 192,559 | -0.88(-1.35%) |
Jul 20, 2021 | 64.70 | 65.84 | 64.57 | 65.09 | 273,173 | +0.30(+0.46%) |
Jul 19, 2021 | 64.53 | 65.45 | 64.40 | 64.80 | 196,852 | -0.17(-0.26%) |
Jul 16, 2021 | 65.59 | 66.05 | 64.89 | 64.97 | 186,551 | -0.30(-0.47%) |
Jul 15, 2021 | 65.42 | 65.71 | 64.29 | 65.27 | 176,955 | -0.23(-0.35%) |
Jul 14, 2021 | 65.38 | 65.83 | 65.13 | 65.50 | 156,596 | +0.24(+0.38%) |
Jul 13, 2021 | 65.32 | 65.61 | 64.79 | 65.25 | 235,060 | -0.24(-0.36%) |
Jul 12, 2021 | 64.17 | 65.56 | 63.78 | 65.49 | 214,935 | +1.39(+2.17%) |
Jul 09, 2021 | 64.16 | 64.32 | 63.67 | 64.10 | 105,221 | +0.39(+0.61%) |
Jul 08, 2021 | 63.27 | 63.95 | 62.86 | 63.71 | 186,903 | -0.03(-0.04%) |
Jul 07, 2021 | 64.03 | 64.53 | 63.35 | 63.73 | 205,353 | -0.30(-0.47%) |
Jul 06, 2021 | 64.19 | 64.20 | 63.35 | 64.04 | 188,301 | +0.05(+0.08%) |
Jul 02, 2021 | 64.82 | 64.82 | 63.78 | 63.99 | 219,259 | -0.81(-1.25%) |
Jul 01, 2021 | 64.91 | 65.52 | 64.74 | 64.80 | 155,964 | -0.07(-0.10%) |
Jun 30, 2021 | 64.83 | 65.24 | 64.73 | 64.86 | 222,386 | -0.07(-0.10%) |
Jun 29, 2021 | 65.06 | 65.30 | 64.67 | 64.93 | 177,060 | -0.27(-0.41%) |
Jun 28, 2021 | 65.70 | 66.17 | 65.05 | 65.20 | 198,794 | -0.58(-0.88%) |
Jun 25, 2021 | 64.94 | 65.91 | 64.86 | 65.78 | 559,455 | +0.62(+0.96%) |
Jun 24, 2021 | 66.14 | 66.26 | 64.95 | 65.16 | 168,833 | -0.92(-1.39%) |
Jun 23, 2021 | 67.00 | 67.18 | 65.96 | 66.08 | 322,903 | -0.74(-1.11%) |
Jun 22, 2021 | 66.60 | 66.95 | 66.18 | 66.82 | 250,737 | +0.38(+0.57%) |
Jun 21, 2021 | 65.70 | 66.51 | 65.43 | 66.44 | 285,016 | +1.11(+1.69%) |
Jun 18, 2021 | 65.05 | 66.05 | 64.82 | 65.34 | 606,694 | -0.14(-0.21%) |
Jun 17, 2021 | 65.47 | 65.83 | 64.75 | 65.47 | 212,029 | -0.10(-0.15%) |
Jun 16, 2021 | 65.60 | 66.37 | 64.94 | 65.57 | 178,127 | -0.23(-0.35%) |
Jun 15, 2021 | 66.16 | 66.23 | 65.57 | 65.80 | 168,343 | -0.31(-0.47%) |
Jun 14, 2021 | 64.90 | 66.17 | 64.90 | 66.11 | 220,995 | +1.39(+2.15%) |
Jun 11, 2021 | 64.66 | 64.72 | 64.11 | 64.72 | 153,034 | -0.05(-0.08%) |
Jun 10, 2021 | 64.26 | 64.89 | 64.05 | 64.77 | 165,417 | +0.69(+1.08%) |
Jun 09, 2021 | 63.89 | 64.42 | 63.82 | 64.08 | 159,804 | +0.30(+0.46%) |
Jun 08, 2021 | 64.46 | 64.83 | 63.37 | 63.78 | 246,064 | -0.84(-1.31%) |
Jun 07, 2021 | 63.77 | 65.03 | 63.77 | 64.63 | 309,742 | +0.95(+1.50%) |
Jun 04, 2021 | 63.72 | 64.33 | 63.53 | 63.67 | 180,970 | +0.03(+0.04%) |
Jun 03, 2021 | 63.86 | 64.34 | 63.38 | 63.65 | 258,739 | -0.25(-0.40%) |
Jun 02, 2021 | 63.69 | 63.97 | 63.12 | 63.90 | 226,853 | +0.79(+1.26%) |