Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.08 | 59.96 | 58.95 | 59.46 | 4,155,083 | +0.98(+1.67%) |
Aug 30, 2021 | 58.39 | 58.84 | 58.12 | 58.48 | 2,313,107 | +0.18(+0.31%) |
Aug 27, 2021 | 58.02 | 58.42 | 57.66 | 58.30 | 1,328,703 | +0.06(+0.10%) |
Aug 26, 2021 | 59.10 | 59.45 | 58.11 | 58.24 | 2,379,222 | -0.83(-1.41%) |
Aug 25, 2021 | 58.64 | 59.30 | 58.41 | 59.07 | 1,984,151 | +0.14(+0.25%) |
Aug 24, 2021 | 58.38 | 59.22 | 58.34 | 58.93 | 3,073,724 | +0.92(+1.58%) |
Aug 23, 2021 | 57.51 | 58.22 | 57.32 | 58.01 | 2,400,545 | +0.97(+1.71%) |
Aug 20, 2021 | 56.71 | 57.17 | 56.56 | 57.03 | 1,600,167 | +0.20(+0.36%) |
Aug 19, 2021 | 56.47 | 57.20 | 56.23 | 56.83 | 2,066,713 | -0.16(-0.29%) |
Aug 18, 2021 | 58.34 | 58.70 | 56.90 | 57.00 | 2,920,871 | -1.11(-1.91%) |
Aug 17, 2021 | 57.84 | 58.12 | 56.81 | 58.10 | 3,769,328 | -0.47(-0.81%) |
Aug 16, 2021 | 59.14 | 59.33 | 58.43 | 58.58 | 1,473,502 | -0.74(-1.25%) |
Aug 13, 2021 | 58.73 | 59.54 | 58.73 | 59.32 | 1,847,273 | +0.38(+0.64%) |
Aug 12, 2021 | 58.55 | 58.99 | 58.13 | 58.94 | 1,005,008 | -0.13(-0.21%) |
Aug 11, 2021 | 58.90 | 59.30 | 58.71 | 59.07 | 1,627,319 | +0.17(+0.29%) |
Aug 10, 2021 | 59.29 | 59.36 | 58.48 | 58.90 | 3,004,040 | -0.24(-0.41%) |
Aug 09, 2021 | 59.53 | 59.71 | 58.95 | 59.14 | 1,464,579 | -0.38(-0.63%) |
Aug 06, 2021 | 59.50 | 59.86 | 59.33 | 59.51 | 1,629,621 | +0.20(+0.34%) |
Aug 05, 2021 | 60.24 | 60.24 | 59.13 | 59.31 | 1,950,098 | -0.91(-1.50%) |
Aug 04, 2021 | 59.53 | 60.30 | 59.29 | 60.22 | 2,660,227 | +0.99(+1.68%) |
Aug 03, 2021 | 59.98 | 59.98 | 58.64 | 59.22 | 3,836,078 | -0.42(-0.71%) |
Aug 02, 2021 | 60.16 | 60.47 | 58.72 | 59.65 | 3,954,761 | -0.30(-0.50%) |
Jul 30, 2021 | 59.45 | 60.36 | 59.45 | 59.95 | 2,391,382 | -0.20(-0.34%) |
Jul 29, 2021 | 59.09 | 60.40 | 58.37 | 60.15 | 3,187,648 | +0.03(+0.05%) |
Jul 28, 2021 | 60.19 | 61.15 | 59.76 | 60.12 | 3,293,097 | +1.08(+1.83%) |
Jul 27, 2021 | 59.09 | 59.45 | 57.69 | 59.04 | 5,848,778 | -3.12(-5.02%) |
Jul 26, 2021 | 63.08 | 63.53 | 61.96 | 62.16 | 2,633,396 | -1.61(-2.52%) |
Jul 23, 2021 | 63.00 | 63.87 | 62.78 | 63.77 | 1,544,747 | +0.41(+0.65%) |
Jul 22, 2021 | 62.97 | 63.71 | 62.80 | 63.36 | 1,188,781 | +0.52(+0.83%) |
Jul 21, 2021 | 62.49 | 63.30 | 62.21 | 62.84 | 1,219,037 | +0.53(+0.85%) |
Jul 20, 2021 | 61.78 | 62.51 | 61.49 | 62.31 | 1,687,489 | +0.83(+1.35%) |
Jul 19, 2021 | 61.80 | 62.16 | 61.00 | 61.48 | 1,553,094 | -0.89(-1.42%) |
Jul 16, 2021 | 63.33 | 63.58 | 62.34 | 62.37 | 1,283,891 | -0.58(-0.92%) |
Jul 15, 2021 | 62.61 | 63.21 | 62.44 | 62.94 | 1,105,952 | +0.32(+0.51%) |
Jul 14, 2021 | 63.14 | 63.43 | 62.39 | 62.63 | 1,792,751 | -0.36(-0.57%) |
Jul 13, 2021 | 63.37 | 63.66 | 62.96 | 62.98 | 1,283,450 | -0.19(-0.31%) |
Jul 12, 2021 | 62.96 | 63.41 | 62.85 | 63.18 | 1,346,337 | +0.17(+0.28%) |
Jul 09, 2021 | 63.45 | 63.47 | 62.94 | 63.00 | 1,898,370 | -0.03(-0.05%) |
Jul 08, 2021 | 63.19 | 63.61 | 62.77 | 63.03 | 1,814,505 | -1.16(-1.80%) |
Jul 07, 2021 | 63.82 | 64.50 | 63.62 | 64.19 | 1,641,158 | +0.01(+0.01%) |
Jul 06, 2021 | 63.60 | 64.22 | 63.30 | 64.18 | 1,598,463 | +0.28(+0.44%) |
Jul 02, 2021 | 63.72 | 64.12 | 63.57 | 63.90 | 1,357,177 | +0.27(+0.42%) |
Jul 01, 2021 | 64.01 | 64.15 | 63.33 | 63.63 | 1,285,496 | -0.23(-0.36%) |
Jun 30, 2021 | 63.49 | 64.25 | 63.42 | 63.86 | 2,076,141 | +0.30(+0.47%) |
Jun 29, 2021 | 63.15 | 63.61 | 62.69 | 63.56 | 1,262,167 | +0.21(+0.33%) |
Jun 28, 2021 | 63.79 | 63.98 | 62.89 | 63.35 | 1,326,186 | -0.27(-0.42%) |
Jun 25, 2021 | 64.51 | 64.63 | 63.60 | 63.62 | 2,441,070 | -0.94(-1.46%) |
Jun 24, 2021 | 64.31 | 65.01 | 64.10 | 64.56 | 1,096,247 | +0.47(+0.74%) |
Jun 23, 2021 | 64.41 | 64.69 | 64.00 | 64.09 | 1,208,512 | -0.01(-0.01%) |
Jun 22, 2021 | 63.99 | 64.51 | 63.99 | 64.10 | 1,438,877 | -0.14(-0.21%) |
Jun 21, 2021 | 63.81 | 64.34 | 63.25 | 64.24 | 2,525,549 | +0.80(+1.26%) |
Jun 18, 2021 | 63.94 | 64.22 | 62.81 | 63.44 | 3,665,588 | -0.01(-0.02%) |
Jun 17, 2021 | 64.50 | 65.01 | 63.23 | 63.45 | 4,250,229 | -1.14(-1.76%) |
Jun 16, 2021 | 65.50 | 65.56 | 64.45 | 64.58 | 1,806,719 | -1.01(-1.54%) |
Jun 15, 2021 | 66.51 | 66.51 | 65.23 | 65.59 | 1,409,968 | -0.99(-1.49%) |
Jun 14, 2021 | 66.91 | 67.03 | 66.31 | 66.59 | 1,764,616 | -0.25(-0.38%) |
Jun 11, 2021 | 66.63 | 66.92 | 66.54 | 66.84 | 911,120 | +0.20(+0.30%) |
Jun 10, 2021 | 66.40 | 66.86 | 66.27 | 66.64 | 2,763,817 | +0.51(+0.77%) |
Jun 09, 2021 | 66.90 | 67.07 | 66.08 | 66.12 | 2,115,487 | -0.69(-1.04%) |
Jun 08, 2021 | 66.49 | 66.88 | 65.98 | 66.82 | 2,543,111 | +0.50(+0.76%) |
Jun 07, 2021 | 65.69 | 66.33 | 65.55 | 66.32 | 1,522,540 | +0.63(+0.95%) |
Jun 04, 2021 | 65.48 | 65.91 | 65.19 | 65.69 | 1,153,471 | +0.35(+0.53%) |
Jun 03, 2021 | 66.53 | 66.70 | 65.20 | 65.34 | 1,888,664 | -1.55(-2.32%) |
Jun 02, 2021 | 66.32 | 67.16 | 66.22 | 66.90 | 4,153,681 | +0.67(+1.02%) |