Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.68 | 69.24 | 68.43 | 68.72 | 89,504 | +0.00(+0.00%) |
Aug 30, 2021 | 69.19 | 69.19 | 68.46 | 68.72 | 27,493 | -0.02(-0.03%) |
Aug 27, 2021 | 68.21 | 69.06 | 67.79 | 68.74 | 49,851 | +0.94(+1.38%) |
Aug 26, 2021 | 68.33 | 69.08 | 67.72 | 67.81 | 27,413 | -0.57(-0.83%) |
Aug 25, 2021 | 68.20 | 68.75 | 67.94 | 68.37 | 43,795 | +0.16(+0.23%) |
Aug 24, 2021 | 67.87 | 68.45 | 67.86 | 68.22 | 46,941 | +0.45(+0.67%) |
Aug 23, 2021 | 66.31 | 67.87 | 66.31 | 67.76 | 36,465 | +1.94(+2.95%) |
Aug 20, 2021 | 64.68 | 65.89 | 64.68 | 65.82 | 41,527 | +0.97(+1.50%) |
Aug 19, 2021 | 65.15 | 65.65 | 64.75 | 64.85 | 45,793 | -0.79(-1.20%) |
Aug 18, 2021 | 65.70 | 66.60 | 65.44 | 65.64 | 37,611 | -0.05(-0.07%) |
Aug 17, 2021 | 66.02 | 66.17 | 64.81 | 65.68 | 74,934 | -0.95(-1.43%) |
Aug 16, 2021 | 67.83 | 67.83 | 66.48 | 66.64 | 59,777 | -1.43(-2.11%) |
Aug 13, 2021 | 69.62 | 69.62 | 67.95 | 68.07 | 39,906 | -1.49(-2.14%) |
Aug 12, 2021 | 69.30 | 69.56 | 68.58 | 69.56 | 63,512 | +0.09(+0.13%) |
Aug 11, 2021 | 70.71 | 70.71 | 68.64 | 69.47 | 93,136 | -0.96(-1.36%) |
Aug 10, 2021 | 70.60 | 70.85 | 70.17 | 70.43 | 63,098 | +0.35(+0.50%) |
Aug 09, 2021 | 68.99 | 70.43 | 68.80 | 70.08 | 39,881 | +1.17(+1.70%) |
Aug 06, 2021 | 70.31 | 70.31 | 68.70 | 68.91 | 44,779 | -1.08(-1.55%) |
Aug 05, 2021 | 70.17 | 70.28 | 69.23 | 69.99 | 52,571 | -0.09(-0.13%) |
Aug 04, 2021 | 70.23 | 70.98 | 69.85 | 70.08 | 30,517 | -0.53(-0.75%) |
Aug 03, 2021 | 70.22 | 70.82 | 69.89 | 70.61 | 34,270 | +0.81(+1.16%) |
Aug 02, 2021 | 70.98 | 70.98 | 69.72 | 69.80 | 86,258 | -0.58(-0.82%) |
Jul 30, 2021 | 69.20 | 71.13 | 69.20 | 70.37 | 89,201 | +0.42(+0.60%) |
Jul 29, 2021 | 69.76 | 70.52 | 69.55 | 69.95 | 63,450 | +0.52(+0.74%) |
Jul 28, 2021 | 67.33 | 69.68 | 67.25 | 69.44 | 28,820 | +2.27(+3.38%) |
Jul 27, 2021 | 67.69 | 67.69 | 65.81 | 67.17 | 45,858 | -0.58(-0.85%) |
Jul 26, 2021 | 67.75 | 68.64 | 67.21 | 67.74 | 37,892 | -0.30(-0.44%) |
Jul 23, 2021 | 68.61 | 68.61 | 67.45 | 68.04 | 44,648 | -0.73(-1.06%) |
Jul 22, 2021 | 69.67 | 69.77 | 68.51 | 68.77 | 40,221 | -0.97(-1.40%) |
Jul 21, 2021 | 67.85 | 69.83 | 67.85 | 69.75 | 38,661 | +2.11(+3.13%) |
Jul 20, 2021 | 66.05 | 67.83 | 65.60 | 67.63 | 100,310 | +1.94(+2.95%) |
Jul 19, 2021 | 64.51 | 65.84 | 63.98 | 65.69 | 54,038 | -0.48(-0.72%) |
Jul 16, 2021 | 67.41 | 67.41 | 65.95 | 66.17 | 50,412 | -0.72(-1.08%) |
Jul 15, 2021 | 67.61 | 68.46 | 66.15 | 66.89 | 55,539 | -1.06(-1.56%) |
Jul 14, 2021 | 70.71 | 70.71 | 67.87 | 67.95 | 42,222 | -2.15(-3.07%) |
Jul 13, 2021 | 71.17 | 71.62 | 70.10 | 70.11 | 50,162 | -1.77(-2.47%) |
Jul 12, 2021 | 71.37 | 71.96 | 70.89 | 71.88 | 26,254 | +0.65(+0.92%) |
Jul 09, 2021 | 71.15 | 71.23 | 70.34 | 71.23 | 39,473 | +0.76(+1.08%) |
Jul 08, 2021 | 69.58 | 70.89 | 68.77 | 70.47 | 43,234 | -1.02(-1.43%) |
Jul 07, 2021 | 73.50 | 73.68 | 71.07 | 71.49 | 35,225 | -1.60(-2.19%) |
Jul 06, 2021 | 73.11 | 73.40 | 72.35 | 73.09 | 41,377 | -0.18(-0.24%) |
Jul 02, 2021 | 73.68 | 74.12 | 73.02 | 73.27 | 35,569 | -0.15(-0.20%) |
Jul 01, 2021 | 74.19 | 74.19 | 72.69 | 73.41 | 38,557 | -0.48(-0.65%) |
Jun 30, 2021 | 74.56 | 74.63 | 73.54 | 73.89 | 40,132 | -0.67(-0.90%) |
Jun 29, 2021 | 75.05 | 75.79 | 74.35 | 74.56 | 75,898 | -0.31(-0.42%) |
Jun 28, 2021 | 72.79 | 74.87 | 72.79 | 74.87 | 100,995 | +2.57(+3.56%) |
Jun 25, 2021 | 72.20 | 73.19 | 72.09 | 72.30 | 331,151 | +0.41(+0.57%) |
Jun 24, 2021 | 72.86 | 72.91 | 71.61 | 71.89 | 77,095 | -0.13(-0.18%) |
Jun 23, 2021 | 70.87 | 72.41 | 70.87 | 72.02 | 57,221 | +1.16(+1.64%) |
Jun 22, 2021 | 69.35 | 70.87 | 69.35 | 70.86 | 60,542 | +1.32(+1.89%) |
Jun 21, 2021 | 69.69 | 69.98 | 68.59 | 69.54 | 64,301 | -0.17(-0.24%) |
Jun 18, 2021 | 69.84 | 70.62 | 69.17 | 69.71 | 190,106 | -1.03(-1.46%) |
Jun 17, 2021 | 69.73 | 70.98 | 69.56 | 70.74 | 65,888 | +0.91(+1.30%) |
Jun 16, 2021 | 68.95 | 70.41 | 68.80 | 69.83 | 74,385 | +0.89(+1.30%) |
Jun 15, 2021 | 70.33 | 70.33 | 68.75 | 68.94 | 53,565 | -1.48(-2.10%) |
Jun 14, 2021 | 70.80 | 71.34 | 70.20 | 70.41 | 77,636 | +0.09(+0.12%) |
Jun 11, 2021 | 70.15 | 70.37 | 69.80 | 70.33 | 77,443 | +0.40(+0.57%) |
Jun 10, 2021 | 69.16 | 70.07 | 68.87 | 69.93 | 31,096 | +0.67(+0.97%) |
Jun 09, 2021 | 69.71 | 70.27 | 69.22 | 69.26 | 36,818 | -0.02(-0.03%) |
Jun 08, 2021 | 68.95 | 69.46 | 67.94 | 69.28 | 50,525 | +1.11(+1.63%) |
Jun 07, 2021 | 67.22 | 68.22 | 66.65 | 68.17 | 31,012 | +1.09(+1.62%) |
Jun 04, 2021 | 66.90 | 67.59 | 66.90 | 67.08 | 35,633 | +0.47(+0.70%) |
Jun 03, 2021 | 67.05 | 67.80 | 66.52 | 66.61 | 66,171 | -0.80(-1.18%) |
Jun 02, 2021 | 67.58 | 67.62 | 66.90 | 67.41 | 65,707 | +0.16(+0.23%) |