Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.69 | 64.18 | 63.36 | 63.85 | 351,349 | +0.49(+0.77%) |
Aug 30, 2021 | 63.98 | 64.05 | 63.13 | 63.36 | 269,388 | -0.67(-1.04%) |
Aug 27, 2021 | 62.95 | 64.04 | 62.86 | 64.03 | 438,085 | +1.19(+1.90%) |
Aug 26, 2021 | 63.99 | 64.26 | 62.78 | 62.84 | 254,507 | -1.20(-1.88%) |
Aug 25, 2021 | 63.61 | 64.69 | 63.57 | 64.04 | 369,039 | +0.42(+0.67%) |
Aug 24, 2021 | 63.66 | 63.92 | 63.25 | 63.61 | 346,255 | +0.16(+0.26%) |
Aug 23, 2021 | 63.08 | 63.82 | 63.08 | 63.45 | 282,435 | +0.33(+0.53%) |
Aug 20, 2021 | 62.16 | 63.46 | 61.91 | 63.12 | 606,671 | +1.07(+1.73%) |
Aug 19, 2021 | 61.78 | 62.64 | 61.59 | 62.04 | 366,700 | -0.20(-0.32%) |
Aug 18, 2021 | 62.52 | 63.28 | 62.17 | 62.24 | 234,397 | -0.65(-1.03%) |
Aug 17, 2021 | 63.06 | 63.47 | 62.48 | 62.89 | 278,952 | -0.60(-0.94%) |
Aug 16, 2021 | 63.14 | 63.66 | 62.58 | 63.49 | 346,130 | +0.04(+0.06%) |
Aug 13, 2021 | 64.06 | 64.43 | 63.29 | 63.45 | 213,102 | -0.76(-1.18%) |
Aug 12, 2021 | 65.38 | 65.38 | 64.10 | 64.21 | 244,759 | -0.69(-1.06%) |
Aug 11, 2021 | 64.34 | 64.95 | 64.07 | 64.90 | 243,622 | +0.60(+0.94%) |
Aug 10, 2021 | 63.88 | 64.56 | 63.75 | 64.29 | 291,940 | +0.23(+0.35%) |
Aug 09, 2021 | 63.87 | 64.63 | 63.24 | 64.07 | 607,625 | +0.13(+0.20%) |
Aug 06, 2021 | 62.94 | 64.17 | 62.94 | 63.94 | 486,879 | +1.69(+2.71%) |
Aug 05, 2021 | 62.02 | 62.69 | 61.71 | 62.25 | 452,142 | +0.54(+0.88%) |
Aug 04, 2021 | 61.21 | 61.88 | 60.92 | 61.71 | 765,250 | -0.14(-0.22%) |
Aug 03, 2021 | 63.24 | 63.41 | 61.36 | 61.84 | 1,852,362 | -1.16(-1.83%) |
Aug 02, 2021 | 64.14 | 65.33 | 62.98 | 63.00 | 442,146 | -0.86(-1.34%) |
Jul 30, 2021 | 64.58 | 65.62 | 63.79 | 63.86 | 908,672 | -0.98(-1.50%) |
Jul 29, 2021 | 65.54 | 65.96 | 64.03 | 64.83 | 1,071,540 | -0.32(-0.49%) |
Jul 28, 2021 | 65.60 | 66.11 | 64.72 | 65.15 | 712,202 | -0.27(-0.41%) |
Jul 27, 2021 | 64.53 | 65.72 | 63.86 | 65.42 | 308,311 | +0.21(+0.32%) |
Jul 26, 2021 | 64.91 | 65.88 | 64.91 | 65.21 | 333,069 | +0.36(+0.56%) |
Jul 23, 2021 | 63.96 | 65.00 | 63.96 | 64.85 | 276,852 | +1.03(+1.61%) |
Jul 22, 2021 | 66.24 | 66.24 | 63.28 | 63.82 | 597,027 | -1.90(-2.89%) |
Jul 21, 2021 | 65.77 | 67.45 | 64.51 | 65.72 | 405,652 | +0.41(+0.62%) |
Jul 20, 2021 | 64.09 | 66.66 | 64.09 | 65.31 | 541,985 | +1.22(+1.90%) |
Jul 19, 2021 | 64.92 | 65.82 | 63.79 | 64.09 | 555,715 | -1.54(-2.35%) |
Jul 16, 2021 | 67.23 | 67.40 | 65.60 | 65.64 | 339,281 | -1.05(-1.57%) |
Jul 15, 2021 | 64.98 | 66.92 | 64.85 | 66.68 | 431,596 | +1.23(+1.88%) |
Jul 14, 2021 | 65.46 | 66.30 | 64.88 | 65.46 | 320,169 | -0.11(-0.17%) |
Jul 13, 2021 | 66.36 | 66.39 | 65.20 | 65.56 | 275,962 | -1.03(-1.55%) |
Jul 12, 2021 | 65.97 | 66.72 | 65.65 | 66.59 | 270,762 | -0.09(-0.14%) |
Jul 09, 2021 | 65.43 | 66.76 | 65.22 | 66.68 | 423,376 | +2.37(+3.68%) |
Jul 08, 2021 | 64.41 | 65.28 | 63.92 | 64.32 | 378,154 | -1.09(-1.67%) |
Jul 07, 2021 | 65.28 | 66.39 | 65.18 | 65.41 | 427,933 | -0.48(-0.73%) |
Jul 06, 2021 | 67.49 | 67.50 | 65.66 | 65.89 | 371,199 | -1.88(-2.77%) |
Jul 02, 2021 | 67.81 | 67.90 | 67.26 | 67.77 | 367,528 | -0.05(-0.07%) |
Jul 01, 2021 | 67.66 | 68.33 | 67.13 | 67.81 | 388,060 | +0.50(+0.74%) |
Jun 30, 2021 | 66.96 | 67.80 | 66.89 | 67.32 | 466,924 | +0.07(+0.11%) |
Jun 29, 2021 | 67.44 | 68.47 | 67.01 | 67.24 | 270,038 | +0.14(+0.22%) |
Jun 28, 2021 | 67.99 | 68.19 | 66.73 | 67.10 | 378,545 | -1.35(-1.98%) |
Jun 25, 2021 | 67.18 | 68.99 | 67.11 | 68.45 | 748,107 | +1.41(+2.10%) |
Jun 24, 2021 | 66.40 | 67.10 | 65.88 | 67.04 | 281,716 | +0.57(+0.86%) |
Jun 23, 2021 | 66.62 | 67.11 | 66.32 | 66.48 | 1,467,558 | -0.14(-0.22%) |
Jun 22, 2021 | 66.52 | 67.04 | 65.61 | 66.62 | 621,291 | +0.36(+0.54%) |
Jun 21, 2021 | 64.82 | 66.33 | 64.35 | 66.26 | 460,244 | +2.41(+3.78%) |
Jun 18, 2021 | 64.56 | 65.56 | 63.82 | 63.85 | 962,570 | -2.08(-3.15%) |
Jun 17, 2021 | 68.90 | 68.90 | 65.85 | 65.93 | 351,316 | -2.56(-3.73%) |
Jun 16, 2021 | 67.88 | 68.92 | 66.89 | 68.48 | 379,254 | +0.27(+0.40%) |
Jun 15, 2021 | 67.41 | 69.18 | 67.14 | 68.21 | 363,080 | +1.05(+1.56%) |
Jun 14, 2021 | 67.94 | 68.12 | 66.71 | 67.16 | 333,845 | -0.75(-1.10%) |
Jun 11, 2021 | 67.83 | 68.45 | 67.69 | 67.91 | 287,826 | +0.32(+0.47%) |
Jun 10, 2021 | 69.61 | 70.40 | 67.51 | 67.60 | 541,108 | -1.20(-1.75%) |
Jun 09, 2021 | 68.38 | 69.11 | 67.76 | 68.80 | 372,551 | +0.00(+0.00%) |
Jun 08, 2021 | 68.82 | 69.04 | 68.06 | 68.80 | 366,538 | -0.21(-0.30%) |
Jun 07, 2021 | 69.68 | 70.00 | 68.86 | 69.00 | 263,656 | -0.33(-0.48%) |
Jun 04, 2021 | 69.30 | 69.49 | 68.89 | 69.34 | 324,623 | -0.23(-0.32%) |
Jun 03, 2021 | 69.90 | 70.57 | 69.47 | 69.56 | 316,247 | -0.24(-0.35%) |
Jun 02, 2021 | 70.70 | 70.70 | 69.73 | 69.81 | 324,618 | -0.49(-0.69%) |