Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.54 | 65.65 | 65.20 | 65.42 | 3,564,542 | -0.15(-0.23%) |
Aug 30, 2021 | 65.21 | 65.82 | 65.14 | 65.57 | 2,544,154 | +0.57(+0.88%) |
Aug 27, 2021 | 64.12 | 65.12 | 64.10 | 65.00 | 3,752,124 | +1.12(+1.76%) |
Aug 26, 2021 | 64.58 | 64.61 | 63.84 | 63.88 | 3,668,351 | -0.77(-1.19%) |
Aug 25, 2021 | 64.43 | 64.79 | 64.32 | 64.64 | 1,513,481 | +0.29(+0.45%) |
Aug 24, 2021 | 64.35 | 64.52 | 64.21 | 64.35 | 2,171,505 | +0.19(+0.29%) |
Aug 23, 2021 | 63.56 | 64.44 | 63.56 | 64.17 | 2,658,300 | +1.11(+1.76%) |
Aug 20, 2021 | 62.19 | 63.16 | 62.04 | 63.05 | 3,410,423 | +1.01(+1.63%) |
Aug 19, 2021 | 61.07 | 62.43 | 61.02 | 62.04 | 6,656,537 | +0.15(+0.25%) |
Aug 18, 2021 | 62.97 | 63.44 | 61.81 | 61.89 | 5,025,844 | -1.41(-2.23%) |
Aug 17, 2021 | 63.34 | 63.53 | 62.36 | 63.30 | 4,719,354 | -0.83(-1.29%) |
Aug 16, 2021 | 63.41 | 64.15 | 62.95 | 64.12 | 4,782,826 | +0.31(+0.48%) |
Aug 13, 2021 | 63.74 | 63.83 | 63.58 | 63.82 | 3,361,833 | +0.25(+0.39%) |
Aug 12, 2021 | 63.16 | 63.63 | 62.90 | 63.57 | 1,641,447 | +0.36(+0.56%) |
Aug 11, 2021 | 63.24 | 63.25 | 62.89 | 63.21 | 3,030,424 | +0.32(+0.51%) |
Aug 10, 2021 | 62.88 | 63.12 | 62.69 | 62.89 | 1,995,633 | +0.12(+0.20%) |
Aug 09, 2021 | 62.86 | 62.94 | 62.52 | 62.77 | 1,852,084 | -0.09(-0.15%) |
Aug 06, 2021 | 62.76 | 62.99 | 62.67 | 62.86 | 1,931,780 | +0.20(+0.32%) |
Aug 05, 2021 | 62.22 | 62.67 | 62.13 | 62.66 | 1,708,469 | +0.79(+1.27%) |
Aug 04, 2021 | 62.11 | 62.28 | 61.81 | 61.88 | 2,320,414 | -0.62(-0.99%) |
Aug 03, 2021 | 61.70 | 62.52 | 61.08 | 62.50 | 3,577,306 | +0.99(+1.62%) |
Aug 02, 2021 | 62.25 | 62.44 | 61.41 | 61.50 | 3,964,115 | -0.26(-0.42%) |
Jul 30, 2021 | 61.60 | 62.19 | 61.55 | 61.76 | 3,177,465 | -0.60(-0.96%) |
Jul 29, 2021 | 62.14 | 62.68 | 62.14 | 62.36 | 2,480,157 | +0.51(+0.82%) |
Jul 28, 2021 | 62.09 | 62.26 | 61.48 | 61.85 | 4,982,851 | -0.05(-0.09%) |
Jul 27, 2021 | 62.17 | 62.17 | 61.06 | 61.90 | 5,648,476 | -0.57(-0.92%) |
Jul 26, 2021 | 62.00 | 62.48 | 61.99 | 62.48 | 2,879,175 | +0.32(+0.51%) |
Jul 23, 2021 | 61.51 | 62.27 | 61.31 | 62.16 | 3,093,718 | +1.20(+1.97%) |
Jul 22, 2021 | 60.74 | 61.00 | 60.43 | 60.96 | 2,985,360 | +0.27(+0.45%) |
Jul 21, 2021 | 60.07 | 60.71 | 60.02 | 60.69 | 4,560,219 | +0.97(+1.63%) |
Jul 20, 2021 | 58.24 | 60.07 | 58.02 | 59.71 | 6,252,021 | +1.67(+2.88%) |
Jul 19, 2021 | 58.38 | 58.54 | 57.23 | 58.04 | 11,229,096 | -1.78(-2.98%) |
Jul 16, 2021 | 61.13 | 61.14 | 59.71 | 59.83 | 4,860,238 | -0.96(-1.58%) |
Jul 15, 2021 | 60.80 | 61.00 | 60.22 | 60.78 | 4,706,499 | -0.41(-0.67%) |
Jul 14, 2021 | 61.53 | 61.67 | 60.83 | 61.20 | 3,229,766 | +0.15(+0.25%) |
Jul 13, 2021 | 61.22 | 61.66 | 60.95 | 61.04 | 3,118,279 | -0.43(-0.69%) |
Jul 12, 2021 | 60.98 | 61.52 | 60.86 | 61.47 | 2,327,354 | +0.48(+0.79%) |
Jul 09, 2021 | 60.20 | 61.10 | 60.13 | 60.99 | 3,471,077 | +1.23(+2.06%) |
Jul 08, 2021 | 59.13 | 59.96 | 58.79 | 59.76 | 5,959,536 | -0.98(-1.62%) |
Jul 07, 2021 | 60.52 | 60.81 | 59.92 | 60.74 | 2,867,986 | +0.43(+0.70%) |
Jul 06, 2021 | 60.53 | 60.61 | 59.50 | 60.32 | 3,464,530 | -0.24(-0.39%) |
Jul 02, 2021 | 59.95 | 60.64 | 59.88 | 60.55 | 3,595,685 | +0.92(+1.54%) |
Jul 01, 2021 | 59.21 | 59.68 | 59.18 | 59.63 | 2,081,518 | +0.63(+1.06%) |
Jun 30, 2021 | 58.74 | 59.17 | 58.74 | 59.01 | 2,307,414 | +0.12(+0.20%) |
Jun 29, 2021 | 58.93 | 59.11 | 58.73 | 58.89 | 1,763,739 | +0.06(+0.11%) |
Jun 28, 2021 | 58.73 | 58.86 | 58.39 | 58.82 | 1,831,438 | +0.24(+0.41%) |
Jun 25, 2021 | 58.40 | 58.72 | 58.31 | 58.58 | 1,993,324 | +0.41(+0.70%) |
Jun 24, 2021 | 58.12 | 58.30 | 58.05 | 58.17 | 1,794,534 | +0.67(+1.17%) |
Jun 23, 2021 | 57.66 | 57.89 | 57.48 | 57.50 | 2,473,966 | -0.13(-0.23%) |
Jun 22, 2021 | 57.04 | 57.87 | 56.83 | 57.64 | 2,380,365 | +0.59(+1.03%) |
Jun 21, 2021 | 55.96 | 57.10 | 55.73 | 57.05 | 4,669,756 | +1.57(+2.82%) |
Jun 18, 2021 | 56.04 | 56.24 | 55.41 | 55.48 | 4,745,565 | -1.52(-2.67%) |
Jun 17, 2021 | 56.90 | 57.27 | 56.28 | 57.00 | 3,796,065 | -0.05(-0.10%) |
Jun 16, 2021 | 57.75 | 57.78 | 56.43 | 57.06 | 4,651,774 | -0.66(-1.14%) |
Jun 15, 2021 | 57.95 | 57.96 | 57.43 | 57.71 | 5,928,771 | -0.23(-0.39%) |
Jun 14, 2021 | 57.66 | 57.94 | 57.32 | 57.94 | 1,218,131 | +0.28(+0.49%) |
Jun 11, 2021 | 57.63 | 57.68 | 57.26 | 57.66 | 1,443,861 | +0.20(+0.34%) |
Jun 10, 2021 | 57.28 | 57.73 | 56.91 | 57.46 | 2,289,230 | +0.52(+0.92%) |
Jun 09, 2021 | 57.35 | 57.37 | 56.88 | 56.94 | 1,969,194 | -0.19(-0.33%) |
Jun 08, 2021 | 57.33 | 57.36 | 56.59 | 57.13 | 2,161,896 | +0.01(+0.01%) |
Jun 07, 2021 | 57.19 | 57.25 | 56.82 | 57.12 | 1,968,907 | -0.09(-0.16%) |
Jun 04, 2021 | 56.71 | 57.29 | 56.69 | 57.21 | 2,357,286 | +1.00(+1.79%) |
Jun 03, 2021 | 55.91 | 56.50 | 55.51 | 56.21 | 3,886,905 | -0.43(-0.75%) |
Jun 02, 2021 | 56.60 | 56.84 | 56.34 | 56.63 | 2,361,704 | +0.20(+0.35%) |